{"timestamp": "2026-11-02 23:57:18", "data": {"options": [{"option": "BTDR261106C00001000", "bid": 4.6, "bid_size": 271.0, "ask": 5.6, "ask_size": 81.0, "iv": 0.0, "open_interest": 1.0, "volume": 9.0, "delta": 0.998, "gamma": 0.0019, "vega": 0.0001, "theta": -0.003, "rho": 0.0002, "theo": 5.1767, "change": -0.56, "open": 5.55, "high": 5.72, "low": 5.08, "tick": "up", "last_trade_price": 5.09, "last_trade_time": "2026-11-02T14:50:19", "percent_change": -9.9115, "prev_day_close": 5.64999985694885}, {"option": "BTDR261106P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1425.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0037, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTDR261106C00002000", "bid": 3.7, "bid_size": 158.0, "ask": 4.5, "ask_size": 95.0, "iv": 0.0, "open_interest": 1.0, "volume": 4.0, "delta": 0.994, "gamma": 0.0062, "vega": 0.0001, "theta": -0.0051, "rho": 0.0003, "theo": 4.1806, "change": -0.55, "open": 4.62, "high": 4.62, "low": 4.15, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-11-02T15:37:10", "percent_change": -11.7021, "prev_day_close": 4.70000004768372}, {"option": "BTDR261106P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 5.7791, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0062, "vega": 0.0001, "theta": -0.0056, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTDR261106C00003000", "bid": 2.75, "bid_size": 222.0, "ask": 3.5, "ask_size": 90.0, "iv": 0.0, "open_interest": 4.0, "volume": 8.0, "delta": 0.9848, "gamma": 0.0177, "vega": 0.0003, "theta": -0.0086, "rho": 0.0005, "theo": 3.1875, "change": -0.55, "open": 3.68, "high": 3.7, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-02T15:37:24", "percent_change": -14.8649, "prev_day_close": 3.69999992847443}, {"option": "BTDR261106P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1370.0, "iv": 3.8495, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0177, "vega": 0.0003, "theta": -0.009, "rho": 0.0, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTDR261106C00004000", "bid": 1.85, "bid_size": 222.0, "ask": 2.45, "ask_size": 103.0, "iv": 0.0, "open_interest": 9.0, "volume": 10.0, "delta": 0.9598, "gamma": 0.0528, "vega": 0.0006, "theta": -0.0156, "rho": 0.0006, "theo": 2.2039, "change": -0.495, "open": 2.76, "high": 2.76, "low": 2.23, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-02T13:57:56", "percent_change": -18.1651, "prev_day_close": 2.72499990463257}, {"option": "BTDR261106P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2162.0, "iv": 3.4525, "open_interest": 1.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0528, "vega": 0.0006, "theta": -0.0159, "rho": 0.0, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-22T11:30:32", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261106C00004500", "bid": 1.4, "bid_size": 136.0, "ask": 2.05, "ask_size": 64.0, "iv": 2.2411, "open_interest": 0.0, "volume": 2.0, "delta": 0.9312, "gamma": 0.0935, "vega": 0.0009, "theta": -0.0217, "rho": 0.0007, "theo": 1.7217, "change": -0.155, "open": 2.05, "high": 2.07, "low": 2.05, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-02T12:07:43", "percent_change": -6.96629, "prev_day_close": 2.22499996423721}, {"option": "BTDR261106P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1239.0, "iv": 2.7144, "open_interest": 0.0, "volume": 2.0, "delta": -0.0698, "gamma": 0.0936, "vega": 0.0009, "theta": -0.0219, "rho": -0.0001, "theo": 0.0475, "change": -0.145, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:18:15", "percent_change": -82.8571, "prev_day_close": 0.174999997019768}, {"option": "BTDR261106C00005000", "bid": 1.05, "bid_size": 429.0, "ask": 1.3, "ask_size": 75.0, "iv": 0.735, "open_interest": 0.0, "volume": 1.0, "delta": 0.8772, "gamma": 0.1662, "vega": 0.0013, "theta": -0.0304, "rho": 0.0007, "theo": 1.2557, "change": -0.1, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T10:27:49", "percent_change": -5.88235, "prev_day_close": 1.69999998807907}, {"option": "BTDR261106P00005000", "bid": 0.05, "bid_size": 125.0, "ask": 0.15, "ask_size": 1289.0, "iv": 2.0306, "open_interest": 2.0, "volume": 70.0, "delta": -0.1239, "gamma": 0.1665, "vega": 0.0013, "theta": -0.0305, "rho": -0.0001, "theo": 0.0812, "change": 0.105, "open": 0.05, "high": 0.13, "low": 0.04, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T15:18:15", "percent_change": 420.0, "prev_day_close": 0.025000000372529}, {"option": "BTDR261106C00005500", "bid": 0.65, "bid_size": 406.0, "ask": 0.85, "ask_size": 4.0, "iv": 1.2255, "open_interest": 0.0, "volume": 131.0, "delta": 0.7748, "gamma": 0.2806, "vega": 0.002, "theta": -0.0412, "rho": 0.0006, "theo": 0.8266, "change": -0.435, "open": 1.2, "high": 1.2, "low": 0.68, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-02T15:37:23", "percent_change": -35.5102, "prev_day_close": 1.22500002384186}, {"option": "BTDR261106P00005500", "bid": 0.1, "bid_size": 227.0, "ask": 0.2, "ask_size": 97.0, "iv": 1.6409, "open_interest": 153.0, "volume": 92.0, "delta": -0.2266, "gamma": 0.2814, "vega": 0.002, "theta": -0.0414, "rho": -0.0002, "theo": 0.1518, "change": 0.075, "open": 0.05, "high": 0.2, "low": 0.05, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:44:28", "percent_change": 60.0, "prev_day_close": 0.125000001862645}, {"option": "BTDR261106C00006000", "bid": 0.45, "bid_size": 332.0, "ask": 0.55, "ask_size": 124.0, "iv": 1.5966, "open_interest": 20.0, "volume": 477.0, "delta": 0.6038, "gamma": 0.3954, "vega": 0.0025, "theta": -0.0499, "rho": 0.0005, "theo": 0.4763, "change": -0.285, "open": 0.65, "high": 0.66, "low": 0.39, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-02T15:59:13", "percent_change": -36.7742, "prev_day_close": 0.775000005960464}, {"option": "BTDR261106P00006000", "bid": 0.3, "bid_size": 104.0, "ask": 0.35, "ask_size": 138.0, "iv": 1.5955, "open_interest": 70.0, "volume": 1188.0, "delta": -0.3983, "gamma": 0.3971, "vega": 0.0025, "theta": -0.0501, "rho": -0.0004, "theo": 0.3016, "change": 0.15, "open": 0.13, "high": 0.4, "low": 0.13, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:52:52", "percent_change": 75.0, "prev_day_close": 0.200000002980232}, {"option": "BTDR261106C00006500", "bid": 0.2, "bid_size": 614.0, "ask": 0.3, "ask_size": 47.0, "iv": 1.4756, "open_interest": 446.0, "volume": 471.0, "delta": 0.401, "gamma": 0.4053, "vega": 0.0025, "theta": -0.0486, "rho": 0.0004, "theo": 0.2482, "change": -0.3, "open": 0.65, "high": 0.65, "low": 0.19, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:44:28", "percent_change": -54.5455, "prev_day_close": 0.550000011920929}, {"option": "BTDR261106P00006500", "bid": 0.55, "bid_size": 429.0, "ask": 0.65, "ask_size": 92.0, "iv": 1.5723, "open_interest": 431.0, "volume": 445.0, "delta": -0.6021, "gamma": 0.4073, "vega": 0.0025, "theta": -0.0488, "rho": -0.0005, "theo": 0.5739, "change": 0.3, "open": 0.35, "high": 0.7, "low": 0.3, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T15:44:28", "percent_change": 75.0, "prev_day_close": 0.399999991059303}, {"option": "BTDR261106C00007000", "bid": 0.1, "bid_size": 130.0, "ask": 0.15, "ask_size": 10.0, "iv": 1.5001, "open_interest": 5422.0, "volume": 473.0, "delta": 0.2423, "gamma": 0.3163, "vega": 0.002, "theta": -0.0389, "rho": 0.0002, "theo": 0.1289, "change": -0.245, "open": 0.15, "high": 0.35, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:41:23", "percent_change": -75.3846, "prev_day_close": 0.325000002980232}, {"option": "BTDR261106P00007000", "bid": 0.9, "bid_size": 1002.0, "ask": 1.15, "ask_size": 963.0, "iv": 1.8482, "open_interest": 2349.0, "volume": 22.0, "delta": -0.7614, "gamma": 0.3178, "vega": 0.002, "theta": -0.039, "rho": -0.0006, "theo": 0.9556, "change": 0.4, "open": 0.62, "high": 1.15, "low": 0.62, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T15:59:10", "percent_change": 53.3333, "prev_day_close": 0.75}, {"option": "BTDR261106C00007500", "bid": 0.05, "bid_size": 263.0, "ask": 0.1, "ask_size": 266.0, "iv": 1.6364, "open_interest": 1409.0, "volume": 95.0, "delta": 0.145, "gamma": 0.2178, "vega": 0.0015, "theta": -0.0284, "rho": 0.0001, "theo": 0.0708, "change": -0.125, "open": 0.2, "high": 0.22, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:33:10", "percent_change": -71.4286, "prev_day_close": 0.175000004470348}, {"option": "BTDR261106P00007500", "bid": 1.35, "bid_size": 346.0, "ask": 1.5, "ask_size": 168.0, "iv": 1.7816, "open_interest": 65.0, "volume": 3.0, "delta": -0.859, "gamma": 0.2186, "vega": 0.0014, "theta": -0.0283, "rho": -0.0006, "theo": 1.3983, "change": 0.335, "open": 1.14, "high": 1.5, "low": 1.14, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-02T15:57:47", "percent_change": 29.7778, "prev_day_close": 1.12499997019768}, {"option": "BTDR261106C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 1.5268, "open_interest": 175.0, "volume": 26.0, "delta": 0.0891, "gamma": 0.145, "vega": 0.001, "theta": -0.02, "rho": 0.0001, "theo": 0.0413, "change": -0.07, "open": 0.08, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:23:31", "percent_change": -70.0, "prev_day_close": 0.100000003352761}, {"option": "BTDR261106P00008000", "bid": 1.8, "bid_size": 573.0, "ask": 2.1, "ask_size": 630.0, "iv": 2.3064, "open_interest": 236.0, "volume": 57.0, "delta": -0.915, "gamma": 0.1454, "vega": 0.001, "theta": -0.0198, "rho": -0.0006, "theo": 1.8697, "change": 0.45, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T14:59:20", "percent_change": 30.0, "prev_day_close": 1.5}, {"option": "BTDR261106C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 1.7961, "open_interest": 649.0, "volume": 19.0, "delta": 0.0566, "gamma": 0.0969, "vega": 0.0007, "theta": -0.014, "rho": 0.0, "theo": 0.0255, "change": -0.045, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:08:32", "percent_change": -60.0, "prev_day_close": 0.0750000011175871}, {"option": "BTDR261106P00008500", "bid": 2.2, "bid_size": 1031.0, "ask": 2.6, "ask_size": 862.0, "iv": 2.2785, "open_interest": 935.0, "volume": 46.0, "delta": -0.9473, "gamma": 0.0974, "vega": 0.0007, "theta": -0.0138, "rho": -0.0005, "theo": 2.3546, "change": 0.27, "open": 1.9, "high": 2.32, "low": 1.83, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-11-02T15:00:45", "percent_change": 13.1707, "prev_day_close": 2.04999995231628}, {"option": "BTDR261106C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 278.0, "iv": 2.0417, "open_interest": 199.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0657, "vega": 0.0005, "theta": -0.0099, "rho": 0.0, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T09:36:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTDR261106P00009000", "bid": 2.6, "bid_size": 316.0, "ask": 3.5, "ask_size": 91.0, "iv": 3.5514, "open_interest": 76.0, "volume": 9.0, "delta": -0.9668, "gamma": 0.0668, "vega": 0.0005, "theta": -0.0096, "rho": -0.0004, "theo": 2.8461, "change": 0.39, "open": 2.45, "high": 2.84, "low": 2.4, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-11-02T14:57:05", "percent_change": 15.9184, "prev_day_close": 2.45000004768372}, {"option": "BTDR261106C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1352.0, "iv": 2.8419, "open_interest": 83.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0454, "vega": 0.0004, "theta": -0.0071, "rho": 0.0, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:27:13", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTDR261106P00009500", "bid": 3.1, "bid_size": 1261.0, "ask": 3.6, "ask_size": 892.0, "iv": 2.1919, "open_interest": 1558.0, "volume": 1.0, "delta": -0.979, "gamma": 0.047, "vega": 0.0003, "theta": -0.0067, "rho": -0.0004, "theo": 3.3413, "change": -0.085, "open": 2.89, "high": 2.89, "low": 2.89, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-11-02T11:09:07", "percent_change": -2.85714, "prev_day_close": 2.97500002384186}, {"option": "BTDR261106C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 19.0, "iv": 2.4775, "open_interest": 125.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.032, "vega": 0.0003, "theta": -0.0052, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T11:33:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTDR261106P00010000", "bid": 3.8, "bid_size": 125.0, "ask": 4.0, "ask_size": 449.0, "iv": 3.0587, "open_interest": 196.0, "volume": 65.0, "delta": -0.9868, "gamma": 0.0331, "vega": 0.0002, "theta": -0.0047, "rho": -0.0003, "theo": 3.8385, "change": 0.55, "open": 3.4, "high": 3.95, "low": 3.35, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T15:42:24", "percent_change": 16.4179, "prev_day_close": 3.35000002384186}, {"option": "BTDR261106C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1507.0, "iv": 3.0348, "open_interest": 59.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0229, "vega": 0.0002, "theta": -0.0038, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T11:57:50", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261106P00010500", "bid": 4.0, "bid_size": 388.0, "ask": 5.0, "ask_size": 134.0, "iv": 4.0734, "open_interest": 48.0, "volume": 9.0, "delta": -0.9918, "gamma": 0.0231, "vega": 0.0001, "theta": -0.0034, "rho": -0.0002, "theo": 4.3369, "change": 0.53, "open": 4.48, "high": 4.48, "low": 4.48, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-11-02T14:48:56", "percent_change": 13.4177, "prev_day_close": 3.94999992847443}, {"option": "BTDR261106C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1332.0, "iv": 2.8566, "open_interest": 69.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0167, "vega": 0.0001, "theta": -0.0028, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-27T10:00:15", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BTDR261106P00011000", "bid": 4.6, "bid_size": 511.0, "ask": 5.4, "ask_size": 86.0, "iv": 4.3052, "open_interest": 37.0, "volume": 24.0, "delta": -0.9951, "gamma": 0.0155, "vega": 0.0001, "theta": -0.0026, "rho": -0.0002, "theo": 4.836, "change": 0.52, "open": 4.84, "high": 4.84, "low": 4.82, "tick": "down", "last_trade_price": 4.82, "last_trade_time": "2026-11-02T14:57:53", "percent_change": 12.093, "prev_day_close": 4.29999995231628}, {"option": "BTDR261106C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2826.0, "iv": 3.9473, "open_interest": 106.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0124, "vega": 0.0001, "theta": -0.0021, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:51:27", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261106P00011500", "bid": 5.1, "bid_size": 136.0, "ask": 6.0, "ask_size": 67.0, "iv": 4.8503, "open_interest": 32.0, "volume": 9.0, "delta": -0.9971, "gamma": 0.0101, "vega": 0.0, "theta": -0.0022, "rho": -0.0001, "theo": 5.3355, "change": 0.0, "open": 4.95, "high": 4.95, "low": 4.95, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-11-02T09:51:13", "percent_change": 3.85323e-06, "prev_day_close": 4.94999980926514}, {"option": "BTDR261106C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2745.0, "iv": 4.1376, "open_interest": 126.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0092, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T14:59:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261106P00012000", "bid": 5.6, "bid_size": 290.0, "ask": 6.4, "ask_size": 114.0, "iv": 4.7268, "open_interest": 68.0, "volume": 1.0, "delta": -0.9984, "gamma": 0.0062, "vega": 0.0, "theta": -0.0019, "rho": -0.0001, "theo": 5.8352, "change": 0.42, "open": 5.82, "high": 5.82, "low": 5.82, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-11-02T13:58:25", "percent_change": 7.77778, "prev_day_close": 5.39999985694885}, {"option": "BTDR261106C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2525.0, "iv": 4.3175, "open_interest": 18.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.007, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-12T09:30:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTDR261106P00012500", "bid": 6.1, "bid_size": 122.0, "ask": 6.8, "ask_size": 22.0, "iv": 4.5292, "open_interest": 1.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0037, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 6.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-10-13T15:16:17", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "BTDR261106C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2475.0, "iv": 3.9193, "open_interest": 138.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0054, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-21T10:52:24", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261106P00013000", "bid": 6.6, "bid_size": 128.0, "ask": 7.3, "ask_size": 29.0, "iv": 4.705, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0021, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 6.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.96, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "BTDR261106C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 111.0, "iv": 6.0878, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0042, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261106P00013500", "bid": 7.1, "bid_size": 122.0, "ask": 8.0, "ask_size": 55.0, "iv": 5.6258, "open_interest": 1.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0012, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 7.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-09-25T11:25:42", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "BTDR261106C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2436.0, "iv": 4.8043, "open_interest": 8.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0032, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-06T13:26:31", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261106P00014000", "bid": 7.6, "bid_size": 122.0, "ask": 8.3, "ask_size": 22.0, "iv": 5.0314, "open_interest": 2.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0006, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 7.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.54, "last_trade_time": "2026-10-22T10:30:04", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "BTDR261106C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2461.0, "iv": 4.9515, "open_interest": 2.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0026, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-06T12:29:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261106P00014500", "bid": 8.1, "bid_size": 115.0, "ask": 9.0, "ask_size": 9.0, "iv": 5.9579, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0003, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 8.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-26T11:16:23", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "BTDR261106C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2463.0, "iv": 5.0924, "open_interest": 1.0, "volume": 0.0, "delta": 0.001, "gamma": 0.002, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T09:30:04", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261106P00015000", "bid": 8.6, "bid_size": 68.0, "ask": 9.5, "ask_size": 22.0, "iv": 6.113, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 8.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-22T10:30:09", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "BTDR261106C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2480.0, "iv": 5.2273, "open_interest": 3.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0016, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-13T09:36:24", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261106P00015500", "bid": 9.1, "bid_size": 122.0, "ask": 9.7, "ask_size": 50.0, "iv": 4.9299, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 9.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-01T10:05:55", "percent_change": 0.0, "prev_day_close": 8.89999961853027}, {"option": "BTDR261106C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2506.0, "iv": 5.3568, "open_interest": 2.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0013, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-05T10:19:19", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261106P00016000", "bid": 9.6, "bid_size": 69.0, "ask": 10.2, "ask_size": 17.0, "iv": 5.0565, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 9.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-27T11:46:28", "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "BTDR261106C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2191.0, "iv": 4.3569, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0011, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTDR261106P00016500", "bid": 10.1, "bid_size": 123.0, "ask": 11.0, "ask_size": 60.0, "iv": 6.5402, "open_interest": 1.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 10.335, "change": 0.21, "open": 10.1, "high": 10.21, "low": 10.1, "tick": "up", "last_trade_price": 10.21, "last_trade_time": "2026-11-02T13:09:01", "percent_change": 2.1, "prev_day_close": 10.0}, {"option": "BTDR261106C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2557.0, "iv": 4.4617, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0009, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTDR261106P00017000", "bid": 10.6, "bid_size": 122.0, "ask": 11.3, "ask_size": 32.0, "iv": 5.8528, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 10.835, "change": 0.19, "open": 10.64, "high": 10.64, "low": 10.64, "tick": "up", "last_trade_price": 10.64, "last_trade_time": "2026-11-02T13:09:01", "percent_change": 1.81818, "prev_day_close": 10.4499998092651}, {"option": "BTDR261106C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 4.5629, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0007, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTDR261106P00017500", "bid": 11.1, "bid_size": 122.0, "ask": 11.9, "ask_size": 53.0, "iv": 6.4163, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 11.335, "change": 0.05, "open": 11.1, "high": 11.2, "low": 11.1, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-02T13:03:17", "percent_change": 0.448434, "prev_day_close": 11.1499996185303}, {"option": "BTDR261106C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 4.6607, "open_interest": 2.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0006, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-02T10:30:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTDR261106P00018000", "bid": 11.6, "bid_size": 122.0, "ask": 12.5, "ask_size": 59.0, "iv": 6.9198, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 11.835, "change": 0.31, "open": 11.76, "high": 11.76, "low": 11.76, "tick": "up", "last_trade_price": 11.76, "last_trade_time": "2026-11-02T13:08:49", "percent_change": 2.70743, "prev_day_close": 11.4499998092651}, {"option": "BTDR261106C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 4.8468, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-25T10:10:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTDR261106P00019000", "bid": 12.6, "bid_size": 68.0, "ask": 13.4, "ask_size": 22.0, "iv": 6.7621, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 12.835, "change": -0.06, "open": 12.69, "high": 12.69, "low": 12.69, "tick": "down", "last_trade_price": 12.69, "last_trade_time": "2026-11-02T13:08:49", "percent_change": -0.470588, "prev_day_close": 12.75}, {"option": "BTDR261106C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 5.0216, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTDR261106P00020000", "bid": 13.6, "bid_size": 68.0, "ask": 14.3, "ask_size": 22.0, "iv": 6.5115, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 13.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "BTDR261106C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 5.1864, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTDR261106P00021000", "bid": 14.6, "bid_size": 107.0, "ask": 15.5, "ask_size": 23.0, "iv": 7.5727, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 14.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "BTDR261106C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 5.3422, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTDR261106P00022000", "bid": 15.6, "bid_size": 122.0, "ask": 16.5, "ask_size": 24.0, "iv": 7.7655, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 15.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "BTDR261113C00001000", "bid": 4.9, "bid_size": 103.0, "ask": 5.5, "ask_size": 24.0, "iv": 5.4342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0035, "vega": 0.0002, "theta": -0.0039, "rho": 0.0003, "theo": 5.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "BTDR261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 116.0, "iv": 5.5672, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0035, "vega": 0.0002, "theta": -0.0045, "rho": 0.0, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTDR261113C00002000", "bid": 3.7, "bid_size": 342.0, "ask": 4.7, "ask_size": 23.0, "iv": 3.3682, "open_interest": 5.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0109, "vega": 0.0004, "theta": -0.0063, "rho": 0.0007, "theo": 4.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T10:38:14", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BTDR261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1088.0, "iv": 3.4951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0109, "vega": 0.0004, "theta": -0.0068, "rho": 0.0, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTDR261113C00003000", "bid": 2.6, "bid_size": 356.0, "ask": 3.8, "ask_size": 36.0, "iv": 2.2096, "open_interest": 1.0, "volume": 2.0, "delta": 0.9651, "gamma": 0.0281, "vega": 0.0009, "theta": -0.0096, "rho": 0.001, "theo": 3.2307, "change": -0.24, "open": 3.76, "high": 3.76, "low": 3.51, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-11-02T12:20:10", "percent_change": -6.4, "prev_day_close": 3.74999988079071}, {"option": "BTDR261113P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 453.0, "iv": 2.3296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0282, "vega": 0.0009, "theta": -0.01, "rho": -0.0001, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTDR261113C00004000", "bid": 1.95, "bid_size": 123.0, "ask": 2.6, "ask_size": 39.0, "iv": 2.0418, "open_interest": 6.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0685, "vega": 0.0016, "theta": -0.0147, "rho": 0.0012, "theo": 2.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T10:35:24", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BTDR261113P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 1.7435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0686, "vega": 0.0016, "theta": -0.015, "rho": -0.0002, "theo": 0.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261113C00004500", "bid": 1.55, "bid_size": 766.0, "ask": 1.85, "ask_size": 45.0, "iv": 1.0564, "open_interest": 0.0, "volume": 0.0, "delta": 0.877, "gamma": 0.1041, "vega": 0.0022, "theta": -0.0181, "rho": 0.0013, "theo": 1.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BTDR261113P00004500", "bid": 0.1, "bid_size": 118.0, "ask": 0.15, "ask_size": 395.0, "iv": 1.7682, "open_interest": 0.0, "volume": 10.0, "delta": -0.1252, "gamma": 0.1044, "vega": 0.0022, "theta": -0.0184, "rho": -0.0003, "theo": 0.1403, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:55:19", "percent_change": -33.3333, "prev_day_close": 0.150000005960464}, {"option": "BTDR261113C00005000", "bid": 1.2, "bid_size": 577.0, "ask": 1.45, "ask_size": 101.0, "iv": 1.3964, "open_interest": 2.0, "volume": 0.0, "delta": 0.8116, "gamma": 0.1518, "vega": 0.0029, "theta": -0.022, "rho": 0.0013, "theo": 1.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-13T15:28:08", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "BTDR261113P00005000", "bid": 0.2, "bid_size": 74.0, "ask": 0.25, "ask_size": 354.0, "iv": 1.6991, "open_interest": 28.0, "volume": 101.0, "delta": -0.1908, "gamma": 0.1523, "vega": 0.0029, "theta": -0.0222, "rho": -0.0004, "theo": 0.215, "change": 0.035, "open": 0.1, "high": 0.16, "low": 0.1, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T12:52:37", "percent_change": 28.0, "prev_day_close": 0.125000001862645}, {"option": "BTDR261113C00005500", "bid": 0.9, "bid_size": 769.0, "ask": 1.05, "ask_size": 50.0, "iv": 1.4083, "open_interest": 2.0, "volume": 2.0, "delta": 0.7177, "gamma": 0.2044, "vega": 0.0036, "theta": -0.0258, "rho": 0.0012, "theo": 1.0237, "change": -0.435, "open": 0.94, "high": 0.94, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-02T14:46:48", "percent_change": -31.6364, "prev_day_close": 1.375}, {"option": "BTDR261113P00005500", "bid": 0.3, "bid_size": 1099.0, "ask": 0.4, "ask_size": 233.0, "iv": 1.5734, "open_interest": 113.0, "volume": 2.0, "delta": -0.2851, "gamma": 0.2052, "vega": 0.0036, "theta": -0.026, "rho": -0.0006, "theo": 0.3391, "change": 0.125, "open": 0.22, "high": 0.4, "low": 0.22, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T14:24:29", "percent_change": 45.4545, "prev_day_close": 0.274999998509884}, {"option": "BTDR261113C00006000", "bid": 0.65, "bid_size": 611.0, "ask": 0.75, "ask_size": 53.0, "iv": 1.4314, "open_interest": 11.0, "volume": 100.0, "delta": 0.5994, "gamma": 0.2436, "vega": 0.0042, "theta": -0.0284, "rho": 0.0011, "theo": 0.7196, "change": -0.325, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T13:47:41", "percent_change": -31.7073, "prev_day_close": 1.02499997615814}, {"option": "BTDR261113P00006000", "bid": 0.5, "bid_size": 1088.0, "ask": 0.6, "ask_size": 94.0, "iv": 1.515, "open_interest": 8.0, "volume": 112.0, "delta": -0.4038, "gamma": 0.2445, "vega": 0.0042, "theta": -0.0286, "rho": -0.0009, "theo": 0.5349, "change": 0.05, "open": 0.45, "high": 0.55, "low": 0.45, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T13:50:01", "percent_change": 10.0, "prev_day_close": 0.5}, {"option": "BTDR261113C00006500", "bid": 0.45, "bid_size": 533.0, "ask": 0.55, "ask_size": 292.0, "iv": 1.4716, "open_interest": 6.0, "volume": 1.0, "delta": 0.4756, "gamma": 0.253, "vega": 0.0043, "theta": -0.029, "rho": 0.0009, "theo": 0.4971, "change": -0.225, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T15:57:43", "percent_change": -29.0323, "prev_day_close": 0.774999976158142}, {"option": "BTDR261113P00006500", "bid": 0.8, "bid_size": 233.0, "ask": 0.9, "ask_size": 118.0, "iv": 1.5528, "open_interest": 128.0, "volume": 17.0, "delta": -0.5282, "gamma": 0.2541, "vega": 0.0043, "theta": -0.0291, "rho": -0.0011, "theo": 0.8124, "change": 0.25, "open": 0.65, "high": 0.9, "low": 0.65, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T15:00:45", "percent_change": 38.4615, "prev_day_close": 0.650000005960464}, {"option": "BTDR261113C00007000", "bid": 0.25, "bid_size": 1817.0, "ask": 0.4, "ask_size": 635.0, "iv": 1.4345, "open_interest": 24.0, "volume": 40.0, "delta": 0.3662, "gamma": 0.2354, "vega": 0.004, "theta": -0.0276, "rho": 0.0007, "theo": 0.3458, "change": -0.195, "open": 0.41, "high": 0.52, "low": 0.26, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T15:44:30", "percent_change": -37.1429, "prev_day_close": 0.524999991059303}, {"option": "BTDR261113P00007000", "bid": 1.15, "bid_size": 46.0, "ask": 1.25, "ask_size": 117.0, "iv": 1.5814, "open_interest": 191.0, "volume": 360.0, "delta": -0.638, "gamma": 0.2365, "vega": 0.004, "theta": -0.0277, "rho": -0.0013, "theo": 1.1615, "change": -0.2, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T10:30:39", "percent_change": -20.0, "prev_day_close": 1.00000002980232}, {"option": "BTDR261113C00007500", "bid": 0.15, "bid_size": 2009.0, "ask": 0.25, "ask_size": 76.0, "iv": 1.397, "open_interest": 151.0, "volume": 40.0, "delta": 0.2795, "gamma": 0.2046, "vega": 0.0036, "theta": -0.0252, "rho": 0.0005, "theo": 0.2456, "change": -0.24, "open": 0.34, "high": 0.34, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T15:44:30", "percent_change": -60.0, "prev_day_close": 0.399999991059303}, {"option": "BTDR261113P00007500", "bid": 1.5, "bid_size": 364.0, "ask": 1.6, "ask_size": 58.0, "iv": 1.4937, "open_interest": 131.0, "volume": 2.0, "delta": -0.7251, "gamma": 0.2058, "vega": 0.0036, "theta": -0.0251, "rho": -0.0015, "theo": 1.5618, "change": 0.325, "open": 1.43, "high": 1.65, "low": 1.43, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T14:27:05", "percent_change": 24.5283, "prev_day_close": 1.32499998807907}, {"option": "BTDR261113C00008000", "bid": 0.1, "bid_size": 1991.0, "ask": 0.2, "ask_size": 850.0, "iv": 1.481, "open_interest": 516.0, "volume": 156.0, "delta": 0.2142, "gamma": 0.1717, "vega": 0.0031, "theta": -0.0223, "rho": 0.0004, "theo": 0.1789, "change": -0.155, "open": 0.25, "high": 0.25, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T14:35:22", "percent_change": -56.3636, "prev_day_close": 0.275000005960464}, {"option": "BTDR261113P00008000", "bid": 1.9, "bid_size": 596.0, "ask": 2.2, "ask_size": 181.0, "iv": 1.7461, "open_interest": 209.0, "volume": 0.0, "delta": -0.7906, "gamma": 0.1729, "vega": 0.0031, "theta": -0.0222, "rho": -0.0015, "theo": 1.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-30T13:11:22", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "BTDR261113C00008500", "bid": 0.05, "bid_size": 2442.0, "ask": 0.4, "ask_size": 1654.0, "iv": 1.3831, "open_interest": 1207.0, "volume": 67.0, "delta": 0.1659, "gamma": 0.1419, "vega": 0.0027, "theta": -0.0194, "rho": 0.0003, "theo": 0.1334, "change": -0.15, "open": 0.15, "high": 0.18, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T13:54:24", "percent_change": -60.0, "prev_day_close": 0.25000000372529}, {"option": "BTDR261113P00008500", "bid": 2.35, "bid_size": 447.0, "ask": 2.6, "ask_size": 98.0, "iv": 1.7194, "open_interest": 121.0, "volume": 9.0, "delta": -0.8393, "gamma": 0.1432, "vega": 0.0026, "theta": -0.0193, "rho": -0.0016, "theo": 2.4507, "change": 0.345, "open": 2.53, "high": 2.53, "low": 2.52, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-02T15:49:54", "percent_change": 15.8621, "prev_day_close": 2.17500007152557}, {"option": "BTDR261113C00009000", "bid": 0.05, "bid_size": 332.0, "ask": 0.1, "ask_size": 739.0, "iv": 1.5543, "open_interest": 377.0, "volume": 61.0, "delta": 0.13, "gamma": 0.1167, "vega": 0.0022, "theta": -0.0168, "rho": 0.0002, "theo": 0.1016, "change": -0.05, "open": 0.12, "high": 0.12, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:23:34", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "BTDR261113P00009000", "bid": 2.8, "bid_size": 695.0, "ask": 3.1, "ask_size": 183.0, "iv": 1.8124, "open_interest": 260.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.1182, "vega": 0.0022, "theta": -0.0167, "rho": -0.0016, "theo": 2.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-10-29T14:56:48", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "BTDR261113C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1069.0, "iv": 1.5624, "open_interest": 103.0, "volume": 1.0, "delta": 0.1031, "gamma": 0.0961, "vega": 0.0019, "theta": -0.0145, "rho": 0.0002, "theo": 0.0788, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:52:31", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "BTDR261113P00009500", "bid": 3.1, "bid_size": 265.0, "ask": 3.8, "ask_size": 67.0, "iv": 1.9828, "open_interest": 66.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0978, "vega": 0.0018, "theta": -0.0144, "rho": -0.0016, "theo": 3.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.17, "last_trade_time": "2026-10-30T14:37:06", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "BTDR261113C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2161.0, "iv": 1.7001, "open_interest": 1295.0, "volume": 104.0, "delta": 0.0828, "gamma": 0.0794, "vega": 0.0016, "theta": -0.0125, "rho": 0.0002, "theo": 0.0621, "change": -0.05, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:59:53", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "BTDR261113P00010000", "bid": 3.6, "bid_size": 144.0, "ask": 4.4, "ask_size": 46.0, "iv": 2.3438, "open_interest": 11.0, "volume": 1.0, "delta": -0.9232, "gamma": 0.0811, "vega": 0.0015, "theta": -0.0124, "rho": -0.0016, "theo": 3.8811, "change": 0.4, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-02T15:40:51", "percent_change": 11.5942, "prev_day_close": 3.44999992847443}, {"option": "BTDR261113C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.6101, "open_interest": 306.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.0659, "vega": 0.0014, "theta": -0.0108, "rho": 0.0001, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T11:56:39", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BTDR261113P00010500", "bid": 4.2, "bid_size": 40.0, "ask": 4.8, "ask_size": 31.0, "iv": 2.4959, "open_interest": 5.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0677, "vega": 0.0013, "theta": -0.0107, "rho": -0.0015, "theo": 4.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-30T13:32:11", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "BTDR261113C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1845.0, "iv": 1.9479, "open_interest": 89.0, "volume": 13.0, "delta": 0.055, "gamma": 0.0551, "vega": 0.0012, "theta": -0.0094, "rho": 0.0001, "theo": 0.0401, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:14:35", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "BTDR261113P00011000", "bid": 4.6, "bid_size": 166.0, "ask": 5.3, "ask_size": 33.0, "iv": 2.4223, "open_interest": 1.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0567, "vega": 0.0011, "theta": -0.0092, "rho": -0.0014, "theo": 4.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-10-30T10:31:16", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "BTDR261113C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2240.0, "iv": 2.2342, "open_interest": 106.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0463, "vega": 0.001, "theta": -0.0081, "rho": 0.0001, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-21T13:53:39", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261113P00011500", "bid": 5.1, "bid_size": 293.0, "ask": 6.0, "ask_size": 62.0, "iv": 2.9652, "open_interest": 71.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0477, "vega": 0.0009, "theta": -0.0079, "rho": -0.0014, "theo": 5.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-10-16T11:10:03", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "BTDR261113C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1040.0, "iv": 2.6245, "open_interest": 27.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0391, "vega": 0.0009, "theta": -0.0071, "rho": 0.0001, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T12:43:29", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261113P00012000", "bid": 5.6, "bid_size": 154.0, "ask": 6.1, "ask_size": 23.0, "iv": 1.9655, "open_interest": 9.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.041, "vega": 0.0007, "theta": -0.0068, "rho": -0.0012, "theo": 5.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-10-26T12:33:03", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "BTDR261113C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 37.0, "iv": 3.0726, "open_interest": 1.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0332, "vega": 0.0008, "theta": -0.0062, "rho": 0.0001, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-14T09:57:50", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261113P00012500", "bid": 6.1, "bid_size": 138.0, "ask": 6.8, "ask_size": 23.0, "iv": 2.7849, "open_interest": 5.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0352, "vega": 0.0006, "theta": -0.0058, "rho": -0.0012, "theo": 6.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-23T15:10:13", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "BTDR261113C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 674.0, "iv": 3.1842, "open_interest": 5.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0284, "vega": 0.0006, "theta": -0.0054, "rho": 0.0, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T11:01:39", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261113P00013000", "bid": 6.6, "bid_size": 136.0, "ask": 7.2, "ask_size": 23.0, "iv": 2.6052, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0308, "vega": 0.0005, "theta": -0.005, "rho": -0.001, "theo": 6.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "BTDR261113C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 435.0, "iv": 3.2901, "open_interest": 9.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0243, "vega": 0.0006, "theta": -0.0048, "rho": 0.0, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-10-02T09:39:01", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261113P00013500", "bid": 7.3, "bid_size": 2.0, "ask": 7.6, "ask_size": 20.0, "iv": 2.9959, "open_interest": 12.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0269, "vega": 0.0004, "theta": -0.0041, "rho": -0.0009, "theo": 7.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.59, "last_trade_time": "2026-10-14T14:05:12", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "BTDR261113C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2118.0, "iv": 2.8968, "open_interest": 12.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.021, "vega": 0.0005, "theta": -0.0042, "rho": 0.0, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T11:38:13", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261113P00014000", "bid": 7.6, "bid_size": 141.0, "ask": 8.4, "ask_size": 23.0, "iv": 3.3345, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0235, "vega": 0.0003, "theta": -0.0034, "rho": -0.0007, "theo": 7.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-02T13:25:50", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "BTDR261113C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2263.0, "iv": 2.9858, "open_interest": 1.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0182, "vega": 0.0004, "theta": -0.0037, "rho": 0.0, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-06T14:41:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261113P00014500", "bid": 8.1, "bid_size": 136.0, "ask": 8.8, "ask_size": 24.0, "iv": 3.1873, "open_interest": 1.0, "volume": 2.0, "delta": -0.9914, "gamma": 0.0194, "vega": 0.0002, "theta": -0.003, "rho": -0.0005, "theo": 8.3371, "change": 0.36, "open": 8.1, "high": 8.16, "low": 8.1, "tick": "up", "last_trade_price": 8.16, "last_trade_time": "2026-11-02T13:05:19", "percent_change": 4.61539, "prev_day_close": 7.79999995231628}, {"option": "BTDR261113C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2238.0, "iv": 3.0709, "open_interest": 7.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0158, "vega": 0.0004, "theta": -0.0033, "rho": 0.0, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-12T14:09:24", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261113P00015000", "bid": 8.6, "bid_size": 94.0, "ask": 9.3, "ask_size": 13.0, "iv": 3.2769, "open_interest": 0.0, "volume": 2.0, "delta": -0.9938, "gamma": 0.0158, "vega": 0.0002, "theta": -0.0025, "rho": -0.0005, "theo": 8.8363, "change": 0.36, "open": 8.6, "high": 8.66, "low": 8.6, "tick": "up", "last_trade_price": 8.66, "last_trade_time": "2026-11-02T13:05:31", "percent_change": 4.33735, "prev_day_close": 8.29999995231628}, {"option": "BTDR261113C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2224.0, "iv": 3.1525, "open_interest": 0.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0138, "vega": 0.0003, "theta": -0.0029, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261113P00015500", "bid": 9.1, "bid_size": 102.0, "ask": 9.8, "ask_size": 37.0, "iv": 3.3629, "open_interest": 1.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.013, "vega": 0.0001, "theta": -0.002, "rho": -0.0005, "theo": 9.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.03, "last_trade_time": "2026-10-22T10:39:12", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "BTDR261113C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 604.0, "iv": 3.751, "open_interest": 5.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0121, "vega": 0.0003, "theta": -0.0026, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-05T12:56:31", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261113P00016000", "bid": 9.6, "bid_size": 137.0, "ask": 10.1, "ask_size": 23.0, "iv": 2.6302, "open_interest": 1.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0097, "vega": 0.0, "theta": -0.0019, "rho": -0.0001, "theo": 9.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-10-22T10:39:23", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "BTDR261113C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 15.0, "iv": 3.9098, "open_interest": 1.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0094, "vega": 0.0002, "theta": -0.0021, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-02T15:06:27", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BTDR261113P00017000", "bid": 10.6, "bid_size": 137.0, "ask": 11.4, "ask_size": 21.0, "iv": 3.8586, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0048, "vega": 0.0, "theta": -0.0017, "rho": -0.0001, "theo": 10.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-26T11:17:11", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "BTDR261113C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 401.0, "iv": 4.057, "open_interest": 1.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0074, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-06T10:27:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261113P00018000", "bid": 11.6, "bid_size": 137.0, "ask": 12.2, "ask_size": 11.0, "iv": 3.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.002, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 11.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "BTDR261113C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 35.0, "iv": 4.1942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0058, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261113P00019000", "bid": 12.6, "bid_size": 137.0, "ask": 13.2, "ask_size": 23.0, "iv": 3.5488, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0007, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 12.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "BTDR261113C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 20.0, "iv": 4.3227, "open_interest": 0.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0047, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261113P00020000", "bid": 13.6, "bid_size": 137.0, "ask": 14.2, "ask_size": 23.0, "iv": 3.6708, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 13.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "BTDR261113C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 15.0, "iv": 4.4434, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0038, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261113P00021000", "bid": 14.6, "bid_size": 137.0, "ask": 15.1, "ask_size": 23.0, "iv": 3.2327, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 14.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "BTDR261113C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 44.0, "iv": 4.5573, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0031, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BTDR261113P00022000", "bid": 15.6, "bid_size": 137.0, "ask": 16.5, "ask_size": 23.0, "iv": 4.7557, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 15.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "BTDR261120C00001000", "bid": 4.9, "bid_size": 861.0, "ask": 5.6, "ask_size": 604.0, "iv": 5.2545, "open_interest": 144.0, "volume": 2.0, "delta": 0.9977, "gamma": 0.0029, "vega": 0.0002, "theta": -0.0013, "rho": 0.0005, "theo": 5.1968, "change": -0.5, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-11-02T15:07:18", "percent_change": -8.84956, "prev_day_close": 5.65000009536743}, {"option": "BTDR261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 104.0, "iv": 4.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0029, "vega": 0.0002, "theta": -0.0021, "rho": 0.0, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTDR261120C00002000", "bid": 3.7, "bid_size": 152.0, "ask": 5.2, "ask_size": 33.0, "iv": 4.8587, "open_interest": 5.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0098, "vega": 0.0005, "theta": -0.0029, "rho": 0.001, "theo": 4.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.64, "last_trade_time": "2026-10-29T10:00:23", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BTDR261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.7368, "open_interest": 2.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0098, "vega": 0.0005, "theta": -0.0035, "rho": -0.0001, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T10:00:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTDR261120C00003000", "bid": 2.7, "bid_size": 154.0, "ask": 3.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0274, "vega": 0.0011, "theta": -0.0054, "rho": 0.0015, "theo": 3.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-29T11:38:25", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "BTDR261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 1.8255, "open_interest": 2.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0275, "vega": 0.0011, "theta": -0.0059, "rho": -0.0001, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T11:30:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTDR261120C00004000", "bid": 1.85, "bid_size": 380.0, "ask": 2.4, "ask_size": 33.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.069, "vega": 0.0022, "theta": -0.0096, "rho": 0.0018, "theo": 2.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-29T11:38:11", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "BTDR261120P00004000", "bid": 0.05, "bid_size": 1160.0, "ask": 0.1, "ask_size": 518.0, "iv": 1.514, "open_interest": 0.0, "volume": 2.0, "delta": -0.087, "gamma": 0.0692, "vega": 0.0022, "theta": -0.01, "rho": -0.0003, "theo": 0.1062, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:04:15", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "BTDR261120C00005000", "bid": 1.25, "bid_size": 952.0, "ask": 1.5, "ask_size": 51.0, "iv": 1.2126, "open_interest": 18.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.143, "vega": 0.0039, "theta": -0.0155, "rho": 0.0019, "theo": 1.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-10-29T13:54:57", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "BTDR261120P00005000", "bid": 0.15, "bid_size": 2854.0, "ask": 0.3, "ask_size": 364.0, "iv": 1.3346, "open_interest": 415.0, "volume": 10.0, "delta": -0.2052, "gamma": 0.1435, "vega": 0.0039, "theta": -0.0157, "rho": -0.0007, "theo": 0.2671, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T11:28:00", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "BTDR261120C00005500", "bid": 1.0, "bid_size": 793.0, "ask": 1.15, "ask_size": 226.0, "iv": 1.301, "open_interest": 0.0, "volume": 4.0, "delta": 0.7081, "gamma": 0.1812, "vega": 0.0047, "theta": -0.0182, "rho": 0.0018, "theo": 1.1153, "change": -0.375, "open": 0.99, "high": 1.05, "low": 0.99, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T15:15:45", "percent_change": -26.3158, "prev_day_close": 1.42500001192093}, {"option": "BTDR261120P00005500", "bid": 0.35, "bid_size": 1909.0, "ask": 0.45, "ask_size": 55.0, "iv": 1.3439, "open_interest": 79.0, "volume": 0.0, "delta": -0.2959, "gamma": 0.182, "vega": 0.0047, "theta": -0.0184, "rho": -0.001, "theo": 0.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T14:43:36", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "BTDR261120C00006000", "bid": 0.75, "bid_size": 870.0, "ask": 0.85, "ask_size": 72.0, "iv": 1.2959, "open_interest": 8.0, "volume": 120.0, "delta": 0.6045, "gamma": 0.2069, "vega": 0.0053, "theta": -0.0201, "rho": 0.0016, "theo": 0.8334, "change": -0.39, "open": 0.8, "high": 0.8, "low": 0.75, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-02T15:15:45", "percent_change": -33.913, "prev_day_close": 1.14999997615814}, {"option": "BTDR261120P00006000", "bid": 0.6, "bid_size": 1303.0, "ask": 0.7, "ask_size": 336.0, "iv": 1.3816, "open_interest": 6672.0, "volume": 84.0, "delta": -0.4001, "gamma": 0.2079, "vega": 0.0053, "theta": -0.0202, "rho": -0.0014, "theo": 0.6379, "change": 0.16, "open": 0.5, "high": 0.72, "low": 0.49, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-02T15:59:08", "percent_change": 32.0, "prev_day_close": 0.5}, {"option": "BTDR261120C00006500", "bid": 0.5, "bid_size": 1956.0, "ask": 0.65, "ask_size": 451.0, "iv": 1.2785, "open_interest": 1234.0, "volume": 34.0, "delta": 0.4999, "gamma": 0.2147, "vega": 0.0055, "theta": -0.0207, "rho": 0.0014, "theo": 0.6165, "change": -0.225, "open": 0.9, "high": 0.91, "low": 0.62, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T15:09:20", "percent_change": -25.7143, "prev_day_close": 0.875}, {"option": "BTDR261120P00006500", "bid": 0.9, "bid_size": 121.0, "ask": 1.0, "ask_size": 573.0, "iv": 1.4073, "open_interest": 373.0, "volume": 262.0, "delta": -0.5053, "gamma": 0.216, "vega": 0.0055, "theta": -0.0208, "rho": -0.0017, "theo": 0.9209, "change": 0.25, "open": 0.72, "high": 1.0, "low": 0.72, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T15:26:38", "percent_change": 33.3333, "prev_day_close": 0.75}, {"option": "BTDR261120C00007000", "bid": 0.35, "bid_size": 1919.0, "ask": 0.5, "ask_size": 862.0, "iv": 1.3062, "open_interest": 237.0, "volume": 134.0, "delta": 0.4047, "gamma": 0.2066, "vega": 0.0053, "theta": -0.0203, "rho": 0.0011, "theo": 0.4561, "change": -0.255, "open": 0.5, "high": 0.7, "low": 0.42, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T14:39:25", "percent_change": -37.7778, "prev_day_close": 0.675000011920929}, {"option": "BTDR261120P00007000", "bid": 1.25, "bid_size": 5.0, "ask": 1.3, "ask_size": 64.0, "iv": 1.3918, "open_interest": 632.0, "volume": 5.0, "delta": -0.601, "gamma": 0.2081, "vega": 0.0053, "theta": -0.0203, "rho": -0.002, "theo": 1.2608, "change": 0.215, "open": 1.25, "high": 1.29, "low": 1.25, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-02T15:20:10", "percent_change": 20.0, "prev_day_close": 1.07500001788139}, {"option": "BTDR261120C00007500", "bid": 0.25, "bid_size": 1404.0, "ask": 0.35, "ask_size": 55.0, "iv": 1.3031, "open_interest": 238.0, "volume": 25.0, "delta": 0.324, "gamma": 0.1888, "vega": 0.0049, "theta": -0.019, "rho": 0.0009, "theo": 0.3398, "change": -0.04, "open": 0.43, "high": 0.46, "low": 0.43, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-02T10:23:08", "percent_change": -8.0, "prev_day_close": 0.5}, {"option": "BTDR261120P00007500", "bid": 1.6, "bid_size": 352.0, "ask": 1.7, "ask_size": 72.0, "iv": 1.3954, "open_interest": 183.0, "volume": 0.0, "delta": -0.6822, "gamma": 0.1903, "vega": 0.0049, "theta": -0.019, "rho": -0.0022, "theo": 1.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T12:46:08", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "BTDR261120C00008000", "bid": 0.2, "bid_size": 1182.0, "ask": 0.3, "ask_size": 1701.0, "iv": 1.3965, "open_interest": 26651.0, "volume": 86.0, "delta": 0.2584, "gamma": 0.1667, "vega": 0.0044, "theta": -0.0173, "rho": 0.0007, "theo": 0.2557, "change": -0.175, "open": 0.35, "high": 0.35, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T14:50:32", "percent_change": -46.6667, "prev_day_close": 0.375}, {"option": "BTDR261120P00008000", "bid": 2.0, "bid_size": 597.0, "ask": 2.1, "ask_size": 55.0, "iv": 1.3834, "open_interest": 916.0, "volume": 10.0, "delta": -0.7483, "gamma": 0.1684, "vega": 0.0044, "theta": -0.0172, "rho": -0.0024, "theo": 2.0613, "change": 0.43, "open": 1.9, "high": 2.18, "low": 1.72, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-02T14:50:32", "percent_change": 24.5714, "prev_day_close": 1.75}, {"option": "BTDR261120C00008500", "bid": 0.15, "bid_size": 41.0, "ask": 0.2, "ask_size": 26.0, "iv": 1.3848, "open_interest": 273.0, "volume": 135.0, "delta": 0.2063, "gamma": 0.1442, "vega": 0.0039, "theta": -0.0155, "rho": 0.0006, "theo": 0.1946, "change": -0.055, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T10:16:37", "percent_change": -16.9231, "prev_day_close": 0.324999995529652}, {"option": "BTDR261120P00008500", "bid": 2.45, "bid_size": 32.0, "ask": 2.7, "ask_size": 14.0, "iv": 1.62, "open_interest": 26.0, "volume": 9.0, "delta": -0.801, "gamma": 0.146, "vega": 0.0038, "theta": -0.0153, "rho": -0.0025, "theo": 2.5009, "change": 0.39, "open": 2.12, "high": 2.59, "low": 2.12, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-11-02T15:49:54", "percent_change": 17.7273, "prev_day_close": 2.20000004768372}, {"option": "BTDR261120C00009000", "bid": 0.05, "bid_size": 2497.0, "ask": 0.2, "ask_size": 1495.0, "iv": 1.3874, "open_interest": 168.0, "volume": 14.0, "delta": 0.1653, "gamma": 0.1232, "vega": 0.0034, "theta": -0.0136, "rho": 0.0005, "theo": 0.1499, "change": -0.03, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T11:34:08", "percent_change": -15.0, "prev_day_close": 0.200000002980232}, {"option": "BTDR261120P00009000", "bid": 2.9, "bid_size": 457.0, "ask": 3.2, "ask_size": 1240.0, "iv": 1.7192, "open_interest": 4128.0, "volume": 20.0, "delta": -0.8425, "gamma": 0.1252, "vega": 0.0033, "theta": -0.0135, "rho": -0.0026, "theo": 2.9569, "change": 0.46, "open": 2.65, "high": 3.06, "low": 2.65, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-11-02T15:51:48", "percent_change": 17.6923, "prev_day_close": 2.60000002384186}, {"option": "BTDR261120C00009500", "bid": 0.05, "bid_size": 2130.0, "ask": 0.15, "ask_size": 1024.0, "iv": 1.4316, "open_interest": 31.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.1046, "vega": 0.0029, "theta": -0.012, "rho": 0.0004, "theo": 0.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T11:43:47", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "BTDR261120P00009500", "bid": 3.3, "bid_size": 946.0, "ask": 3.7, "ask_size": 801.0, "iv": 1.7287, "open_interest": 356.0, "volume": 10.0, "delta": -0.8751, "gamma": 0.1068, "vega": 0.0028, "theta": -0.0117, "rho": -0.0026, "theo": 3.4247, "change": 0.175, "open": 3.25, "high": 3.3, "low": 3.2, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T12:48:20", "percent_change": 5.6, "prev_day_close": 3.125}, {"option": "BTDR261120C00010000", "bid": 0.05, "bid_size": 1836.0, "ask": 0.15, "ask_size": 1528.0, "iv": 1.5492, "open_interest": 514.0, "volume": 105.0, "delta": 0.1078, "gamma": 0.0886, "vega": 0.0025, "theta": -0.0104, "rho": 0.0003, "theo": 0.0918, "change": -0.025, "open": 0.11, "high": 0.12, "low": 0.08, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T12:38:38", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "BTDR261120P00010000", "bid": 3.8, "bid_size": 974.0, "ask": 4.1, "ask_size": 1132.0, "iv": 1.7019, "open_interest": 3815.0, "volume": 6.0, "delta": -0.901, "gamma": 0.0911, "vega": 0.0024, "theta": -0.0102, "rho": -0.0025, "theo": 3.9007, "change": 0.5, "open": 3.5, "high": 4.0, "low": 3.5, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T15:42:24", "percent_change": 14.2857, "prev_day_close": 3.5}, {"option": "BTDR261120C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1853.0, "iv": 1.6584, "open_interest": 11.0, "volume": 0.0, "delta": 0.0879, "gamma": 0.0749, "vega": 0.0022, "theta": -0.0091, "rho": 0.0002, "theo": 0.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-29T13:50:35", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "BTDR261120P00010500", "bid": 4.0, "bid_size": 217.0, "ask": 5.0, "ask_size": 22.0, "iv": 1.9788, "open_interest": 2.0, "volume": 2.0, "delta": -0.9215, "gamma": 0.0776, "vega": 0.002, "theta": -0.0088, "rho": -0.0024, "theo": 4.3829, "change": 0.16, "open": 4.15, "high": 4.21, "low": 4.15, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-11-02T12:47:10", "percent_change": 3.95062, "prev_day_close": 4.05000007152557}, {"option": "BTDR261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2175.0, "iv": 1.7604, "open_interest": 1026.0, "volume": 0.0, "delta": 0.072, "gamma": 0.0634, "vega": 0.0019, "theta": -0.0079, "rho": 0.0002, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-29T13:50:53", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BTDR261120P00011000", "bid": 4.7, "bid_size": 1479.0, "ask": 5.1, "ask_size": 915.0, "iv": 1.7255, "open_interest": 1241.0, "volume": 7.0, "delta": -0.9378, "gamma": 0.0662, "vega": 0.0017, "theta": -0.0076, "rho": -0.0023, "theo": 4.8696, "change": 0.2, "open": 4.4, "high": 4.7, "low": 4.4, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T12:46:30", "percent_change": 4.44444, "prev_day_close": 4.5}, {"option": "BTDR261120C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2347.0, "iv": 1.856, "open_interest": 0.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.0538, "vega": 0.0016, "theta": -0.0068, "rho": 0.0002, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BTDR261120P00011500", "bid": 5.1, "bid_size": 160.0, "ask": 6.0, "ask_size": 37.0, "iv": 2.346, "open_interest": 3.0, "volume": 6.0, "delta": -0.951, "gamma": 0.0566, "vega": 0.0014, "theta": -0.0065, "rho": -0.002, "theo": 5.3596, "change": 0.2, "open": 4.95, "high": 5.0, "low": 4.95, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T11:20:37", "percent_change": 4.16667, "prev_day_close": 4.79999995231628}, {"option": "BTDR261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3250.0, "iv": 1.946, "open_interest": 1069.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.0457, "vega": 0.0014, "theta": -0.006, "rho": 0.0001, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T13:54:23", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BTDR261120P00012000", "bid": 5.8, "bid_size": 519.0, "ask": 6.1, "ask_size": 815.0, "iv": 2.1229, "open_interest": 558.0, "volume": 10.0, "delta": -0.9615, "gamma": 0.0483, "vega": 0.0012, "theta": -0.0056, "rho": -0.0021, "theo": 5.8521, "change": 0.5, "open": 5.45, "high": 6.0, "low": 5.45, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T15:08:44", "percent_change": 9.09091, "prev_day_close": 5.5}, {"option": "BTDR261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2847.0, "iv": 2.1352, "open_interest": 57.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.039, "vega": 0.0012, "theta": -0.0052, "rho": 0.0001, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T09:34:47", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261120P00012500", "bid": 6.1, "bid_size": 152.0, "ask": 7.0, "ask_size": 22.0, "iv": 2.5442, "open_interest": 2.0, "volume": 2.0, "delta": -0.9704, "gamma": 0.0426, "vega": 0.0009, "theta": -0.0047, "rho": -0.0017, "theo": 6.3466, "change": 0.15, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T11:21:07", "percent_change": 2.5641, "prev_day_close": 5.85000014305115}, {"option": "BTDR261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3345.0, "iv": 2.2179, "open_interest": 1044.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0333, "vega": 0.001, "theta": -0.0045, "rho": 0.0001, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T13:19:19", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BTDR261120P00013000", "bid": 6.6, "bid_size": 1054.0, "ask": 7.1, "ask_size": 795.0, "iv": 1.7453, "open_interest": 440.0, "volume": 3.0, "delta": -0.9775, "gamma": 0.0372, "vega": 0.0007, "theta": -0.0039, "rho": -0.0016, "theo": 6.8424, "change": 0.7, "open": 6.6, "high": 6.95, "low": 6.6, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-02T15:08:44", "percent_change": 11.2, "prev_day_close": 6.25}, {"option": "BTDR261120C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2669.0, "iv": 2.2964, "open_interest": 0.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0286, "vega": 0.0009, "theta": -0.0039, "rho": 0.0001, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261120P00013500", "bid": 7.1, "bid_size": 153.0, "ask": 8.0, "ask_size": 24.0, "iv": 2.7222, "open_interest": 2.0, "volume": 2.0, "delta": -0.9836, "gamma": 0.0321, "vega": 0.0005, "theta": -0.0033, "rho": -0.001, "theo": 7.3396, "change": 0.2, "open": 6.9, "high": 7.0, "low": 6.9, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T11:21:31", "percent_change": 2.94117, "prev_day_close": 6.80000019073486}, {"option": "BTDR261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3101.0, "iv": 2.3712, "open_interest": 517.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0245, "vega": 0.0008, "theta": -0.0034, "rho": 0.0001, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-28T13:37:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BTDR261120P00014000", "bid": 7.6, "bid_size": 173.0, "ask": 8.3, "ask_size": 79.0, "iv": 2.4587, "open_interest": 70.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.027, "vega": 0.0004, "theta": -0.0027, "rho": -0.001, "theo": 7.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.35, "last_trade_time": "2026-10-22T09:56:21", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "BTDR261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3415.0, "iv": 2.5108, "open_interest": 1511.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0183, "vega": 0.0006, "theta": -0.0026, "rho": 0.0, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:54:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BTDR261120P00015000", "bid": 8.6, "bid_size": 106.0, "ask": 9.3, "ask_size": 11.0, "iv": 2.6043, "open_interest": 4.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0157, "vega": 0.0001, "theta": -0.0022, "rho": -0.0003, "theo": 8.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.59, "last_trade_time": "2026-10-30T14:49:58", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BTDR261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3332.0, "iv": 2.5224, "open_interest": 1218.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0138, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T11:48:23", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261120P00016000", "bid": 9.6, "bid_size": 123.0, "ask": 10.3, "ask_size": 26.0, "iv": 2.7381, "open_interest": 2.0, "volume": 2.0, "delta": -0.9985, "gamma": 0.0066, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 9.835, "change": 0.2, "open": 9.45, "high": 9.5, "low": 9.45, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-02T11:22:01", "percent_change": 2.15054, "prev_day_close": 9.2999997138977}, {"option": "BTDR261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3013.0, "iv": 2.6379, "open_interest": 140.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0105, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T12:24:24", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261120P00017000", "bid": 10.6, "bid_size": 121.0, "ask": 11.7, "ask_size": 39.0, "iv": 3.528, "open_interest": 0.0, "volume": 2.0, "delta": -0.9996, "gamma": 0.0018, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 10.835, "change": 0.15, "open": 10.45, "high": 10.5, "low": 10.45, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-02T11:22:11", "percent_change": 1.44928, "prev_day_close": 10.3499999046326}, {"option": "BTDR261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3088.0, "iv": 2.7453, "open_interest": 224.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0081, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-16T15:49:26", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261120P00018000", "bid": 11.6, "bid_size": 82.0, "ask": 12.1, "ask_size": 33.0, "iv": 2.3408, "open_interest": 7.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 11.835, "change": 0.1, "open": 11.4, "high": 11.5, "low": 11.4, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-02T11:22:31", "percent_change": 0.877196, "prev_day_close": 11.3999996185303}, {"option": "BTDR261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2523.0, "iv": 2.8454, "open_interest": 442.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0063, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-30T11:20:47", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261120P00019000", "bid": 12.6, "bid_size": 122.0, "ask": 13.3, "ask_size": 34.0, "iv": 3.0861, "open_interest": 0.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 12.835, "change": 0.05, "open": 12.4, "high": 12.5, "low": 12.4, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-11-02T11:23:45", "percent_change": 0.403229, "prev_day_close": 12.3999996185303}, {"option": "BTDR261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3534.0, "iv": 2.9393, "open_interest": 2064.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0049, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T13:34:18", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261120P00020000", "bid": 13.6, "bid_size": 82.0, "ask": 14.3, "ask_size": 13.0, "iv": 3.1879, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 13.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.69, "last_trade_time": "2026-09-23T12:53:25", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "BTDR261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2932.0, "iv": 3.0276, "open_interest": 33.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0039, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T10:05:40", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261120P00021000", "bid": 14.6, "bid_size": 121.0, "ask": 15.5, "ask_size": 39.0, "iv": 3.6712, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 14.835, "change": 0.1, "open": 14.45, "high": 14.5, "low": 14.45, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-02T11:23:33", "percent_change": 0.694447, "prev_day_close": 14.3999996185303}, {"option": "BTDR261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2797.0, "iv": 3.111, "open_interest": 216.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0031, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-25T14:29:31", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261120P00022000", "bid": 15.6, "bid_size": 121.0, "ask": 16.5, "ask_size": 35.0, "iv": 3.7658, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 15.835, "change": 0.1, "open": 15.45, "high": 15.5, "low": 15.45, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-02T11:24:04", "percent_change": 0.649353, "prev_day_close": 15.3999996185303}, {"option": "BTDR261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2942.0, "iv": 3.1898, "open_interest": 226.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0025, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T12:18:26", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261120P00023000", "bid": 16.6, "bid_size": 121.0, "ask": 17.4, "ask_size": 33.0, "iv": 3.6718, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 16.835, "change": 0.05, "open": 16.4, "high": 16.5, "low": 16.4, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-02T11:24:16", "percent_change": 0.303953, "prev_day_close": 16.4499998092651}, {"option": "BTDR261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2985.0, "iv": 3.2646, "open_interest": 116.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.002, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-23T10:27:26", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261120P00024000", "bid": 17.6, "bid_size": 121.0, "ask": 18.5, "ask_size": 39.0, "iv": 3.9404, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 17.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.49, "last_trade_time": "2026-09-23T12:54:33", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "BTDR261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2635.0, "iv": 3.3358, "open_interest": 7.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-25T09:53:49", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261120P00025000", "bid": 18.6, "bid_size": 121.0, "ask": 19.5, "ask_size": 35.0, "iv": 4.0215, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 18.835, "change": -0.25, "open": 18.45, "high": 18.5, "low": 18.45, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-02T11:24:43", "percent_change": -1.33333, "prev_day_close": 18.75}, {"option": "BTDR261127C00001000", "bid": 4.7, "bid_size": 225.0, "ask": 5.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0035, "vega": 0.0003, "theta": -0.0016, "rho": 0.0007, "theo": 5.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "BTDR261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 3.7056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0035, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTDR261127C00002000", "bid": 3.7, "bid_size": 227.0, "ask": 4.7, "ask_size": 13.0, "iv": 2.3207, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0118, "vega": 0.0008, "theta": -0.0032, "rho": 0.0014, "theo": 4.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BTDR261127P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 517.0, "iv": 3.7778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0118, "vega": 0.0008, "theta": -0.0036, "rho": -0.0001, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261127C00003000", "bid": 2.9, "bid_size": 164.0, "ask": 3.5, "ask_size": 32.0, "iv": 1.5076, "open_interest": 4.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0308, "vega": 0.0015, "theta": -0.0055, "rho": 0.002, "theo": 3.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-10-26T12:30:35", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "BTDR261127P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 627.0, "iv": 2.2328, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0309, "vega": 0.0015, "theta": -0.0058, "rho": -0.0002, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261127C00004000", "bid": 2.0, "bid_size": 116.0, "ask": 2.4, "ask_size": 30.0, "iv": 0.939, "open_interest": 1.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0706, "vega": 0.0029, "theta": -0.0088, "rho": 0.0024, "theo": 2.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-10-19T15:29:57", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "BTDR261127P00004000", "bid": 0.05, "bid_size": 98.0, "ask": 0.4, "ask_size": 404.0, "iv": 1.8197, "open_interest": 0.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.0708, "vega": 0.0029, "theta": -0.0091, "rho": -0.0005, "theo": 0.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BTDR261127C00005000", "bid": 1.4, "bid_size": 73.0, "ask": 1.55, "ask_size": 67.0, "iv": 1.2762, "open_interest": 0.0, "volume": 0.0, "delta": 0.7813, "gamma": 0.1338, "vega": 0.0048, "theta": -0.013, "rho": 0.0024, "theo": 1.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "BTDR261127P00005000", "bid": 0.25, "bid_size": 1934.0, "ask": 0.35, "ask_size": 84.0, "iv": 1.2971, "open_interest": 6.0, "volume": 0.0, "delta": -0.2198, "gamma": 0.1342, "vega": 0.0048, "theta": -0.0132, "rho": -0.0011, "theo": 0.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-30T11:48:30", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "BTDR261127C00005500", "bid": 1.05, "bid_size": 871.0, "ask": 1.2, "ask_size": 96.0, "iv": 1.2101, "open_interest": 0.0, "volume": 0.0, "delta": 0.6978, "gamma": 0.1651, "vega": 0.0056, "theta": -0.0148, "rho": 0.0023, "theo": 1.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "BTDR261127P00005500", "bid": 0.35, "bid_size": 2969.0, "ask": 0.55, "ask_size": 404.0, "iv": 1.2295, "open_interest": 4404.0, "volume": 22.0, "delta": -0.3037, "gamma": 0.1656, "vega": 0.0056, "theta": -0.0149, "rho": -0.0015, "theo": 0.4947, "change": 0.05, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T12:57:16", "percent_change": 12.5, "prev_day_close": 0.400000005960464}, {"option": "BTDR261127C00006000", "bid": 0.75, "bid_size": 1201.0, "ask": 0.95, "ask_size": 236.0, "iv": 1.1926, "open_interest": 1.0, "volume": 59.0, "delta": 0.6037, "gamma": 0.1868, "vega": 0.0062, "theta": -0.016, "rho": 0.0021, "theo": 0.9026, "change": -0.175, "open": 1.1, "high": 1.1, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T12:52:46", "percent_change": -15.5556, "prev_day_close": 1.12500002980232}, {"option": "BTDR261127P00006000", "bid": 0.65, "bid_size": 1228.0, "ask": 0.75, "ask_size": 137.0, "iv": 1.2519, "open_interest": 8.0, "volume": 44.0, "delta": -0.3981, "gamma": 0.1875, "vega": 0.0062, "theta": -0.0161, "rho": -0.002, "theo": 0.7157, "change": 0.1, "open": 0.6, "high": 0.7, "low": 0.6, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T13:33:27", "percent_change": 16.6667, "prev_day_close": 0.599999994039536}, {"option": "BTDR261127C00006500", "bid": 0.55, "bid_size": 1551.0, "ask": 0.75, "ask_size": 377.0, "iv": 1.212, "open_interest": 2.0, "volume": 0.0, "delta": 0.5086, "gamma": 0.1949, "vega": 0.0064, "theta": -0.0164, "rho": 0.0018, "theo": 0.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-10-30T10:33:59", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "BTDR261127P00006500", "bid": 0.95, "bid_size": 388.0, "ask": 1.05, "ask_size": 97.0, "iv": 1.2706, "open_interest": 37.0, "volume": 1.0, "delta": -0.4936, "gamma": 0.1958, "vega": 0.0064, "theta": -0.0165, "rho": -0.0024, "theo": 0.9969, "change": 0.1, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T13:43:32", "percent_change": 11.1111, "prev_day_close": 0.900000005960464}, {"option": "BTDR261127C00007000", "bid": 0.4, "bid_size": 1672.0, "ask": 0.55, "ask_size": 155.0, "iv": 1.1979, "open_interest": 9.0, "volume": 2.0, "delta": 0.4208, "gamma": 0.1905, "vega": 0.0063, "theta": -0.0162, "rho": 0.0015, "theo": 0.5195, "change": -0.2, "open": 0.69, "high": 0.69, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T13:47:45", "percent_change": -28.5714, "prev_day_close": 0.700000017881394}, {"option": "BTDR261127P00007000", "bid": 1.3, "bid_size": 8.0, "ask": 1.4, "ask_size": 98.0, "iv": 1.2987, "open_interest": 70.0, "volume": 0.0, "delta": -0.5819, "gamma": 0.1916, "vega": 0.0063, "theta": -0.0162, "rho": -0.0028, "theo": 1.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-28T09:37:30", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "BTDR261127C00007500", "bid": 0.3, "bid_size": 1653.0, "ask": 0.4, "ask_size": 144.0, "iv": 1.2013, "open_interest": 11.0, "volume": 1.0, "delta": 0.3447, "gamma": 0.1776, "vega": 0.0059, "theta": -0.0153, "rho": 0.0013, "theo": 0.3969, "change": -0.225, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T12:46:09", "percent_change": -33.3333, "prev_day_close": 0.674999997019768}, {"option": "BTDR261127P00007500", "bid": 1.65, "bid_size": 207.0, "ask": 1.75, "ask_size": 58.0, "iv": 1.2675, "open_interest": 104.0, "volume": 0.0, "delta": -0.6584, "gamma": 0.1789, "vega": 0.0059, "theta": -0.0153, "rho": -0.0031, "theo": 1.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-29T13:09:55", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "BTDR261127C00008000", "bid": 0.2, "bid_size": 2027.0, "ask": 0.3, "ask_size": 6.0, "iv": 1.193, "open_interest": 63.0, "volume": 0.0, "delta": 0.2815, "gamma": 0.1604, "vega": 0.0054, "theta": -0.0142, "rho": 0.001, "theo": 0.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T15:31:02", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "BTDR261127P00008000", "bid": 2.05, "bid_size": 101.0, "ask": 2.15, "ask_size": 67.0, "iv": 1.267, "open_interest": 44.0, "volume": 0.0, "delta": -0.7221, "gamma": 0.1619, "vega": 0.0054, "theta": -0.0141, "rho": -0.0034, "theo": 2.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-29T12:51:17", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "BTDR261127C00008500", "bid": 0.15, "bid_size": 1767.0, "ask": 0.25, "ask_size": 293.0, "iv": 1.238, "open_interest": 40.0, "volume": 1.0, "delta": 0.2301, "gamma": 0.142, "vega": 0.0049, "theta": -0.0129, "rho": 0.0009, "theo": 0.2389, "change": -0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T12:39:37", "percent_change": -33.3333, "prev_day_close": 0.375000007450581}, {"option": "BTDR261127P00008500", "bid": 2.45, "bid_size": 296.0, "ask": 2.75, "ask_size": 40.0, "iv": 1.4215, "open_interest": 19.0, "volume": 0.0, "delta": -0.774, "gamma": 0.1436, "vega": 0.0048, "theta": -0.0128, "rho": -0.0036, "theo": 2.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-10-28T14:31:03", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "BTDR261127C00009000", "bid": 0.1, "bid_size": 2195.0, "ask": 0.15, "ask_size": 240.0, "iv": 1.1842, "open_interest": 11.0, "volume": 2619.0, "delta": 0.1887, "gamma": 0.1242, "vega": 0.0043, "theta": -0.0116, "rho": 0.0007, "theo": 0.1886, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T12:28:18", "percent_change": -20.0, "prev_day_close": 0.25}, {"option": "BTDR261127P00009000", "bid": 2.9, "bid_size": 537.0, "ask": 3.2, "ask_size": 499.0, "iv": 1.4563, "open_interest": 115.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.1259, "vega": 0.0043, "theta": -0.0115, "rho": -0.0037, "theo": 2.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-10-27T12:00:40", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "BTDR261127C00009500", "bid": 0.05, "bid_size": 2110.0, "ask": 0.2, "ask_size": 1226.0, "iv": 1.296, "open_interest": 10.0, "volume": 0.0, "delta": 0.1555, "gamma": 0.1078, "vega": 0.0038, "theta": -0.0104, "rho": 0.0006, "theo": 0.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T10:17:54", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "BTDR261127P00009500", "bid": 3.4, "bid_size": 34.0, "ask": 3.7, "ask_size": 24.0, "iv": 1.5801, "open_interest": 12.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.1097, "vega": 0.0037, "theta": -0.0102, "rho": -0.0037, "theo": 3.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-10-26T10:37:41", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "BTDR261127C00010000", "bid": 0.05, "bid_size": 1445.0, "ask": 0.2, "ask_size": 1071.0, "iv": 1.399, "open_interest": 51.0, "volume": 1.0, "delta": 0.1289, "gamma": 0.0934, "vega": 0.0034, "theta": -0.0092, "rho": 0.0005, "theo": 0.1213, "change": -0.01, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T09:44:12", "percent_change": -6.66667, "prev_day_close": 0.150000000372529}, {"option": "BTDR261127P00010000", "bid": 3.6, "bid_size": 466.0, "ask": 4.5, "ask_size": 31.0, "iv": 1.6942, "open_interest": 21.0, "volume": 0.0, "delta": -0.8766, "gamma": 0.0954, "vega": 0.0032, "theta": -0.0091, "rho": -0.0037, "theo": 3.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-10-26T15:59:50", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "BTDR261127C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1204.0, "iv": 1.3239, "open_interest": 20.0, "volume": 0.0, "delta": 0.1075, "gamma": 0.0808, "vega": 0.003, "theta": -0.0082, "rho": 0.0004, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T13:55:23", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BTDR261127P00010500", "bid": 4.2, "bid_size": 141.0, "ask": 4.9, "ask_size": 66.0, "iv": 1.8, "open_interest": 81.0, "volume": 0.0, "delta": -0.8986, "gamma": 0.083, "vega": 0.0028, "theta": -0.008, "rho": -0.0037, "theo": 4.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-29T13:55:23", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "BTDR261127C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1558.0, "iv": 1.5012, "open_interest": 8.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.0699, "vega": 0.0026, "theta": -0.0073, "rho": 0.0003, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-27T09:42:33", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BTDR261127P00011000", "bid": 4.6, "bid_size": 143.0, "ask": 5.4, "ask_size": 21.0, "iv": 1.7731, "open_interest": 2.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0723, "vega": 0.0024, "theta": -0.007, "rho": -0.0037, "theo": 4.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-10-30T09:54:00", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BTDR261127C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2554.0, "iv": 1.5825, "open_interest": 147.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0606, "vega": 0.0023, "theta": -0.0065, "rho": 0.0003, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T13:51:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BTDR261127P00011500", "bid": 5.0, "bid_size": 195.0, "ask": 6.0, "ask_size": 22.0, "iv": 1.8632, "open_interest": 3.0, "volume": 9.0, "delta": -0.9311, "gamma": 0.0633, "vega": 0.0021, "theta": -0.0062, "rho": -0.0036, "theo": 5.3795, "change": 0.05, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T09:51:13", "percent_change": 1.0101, "prev_day_close": 4.95000004768372}, {"option": "BTDR261127C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2254.0, "iv": 1.659, "open_interest": 5.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.0526, "vega": 0.002, "theta": -0.0057, "rho": 0.0002, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T15:41:39", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BTDR261127P00012000", "bid": 5.5, "bid_size": 191.0, "ask": 6.2, "ask_size": 36.0, "iv": 1.345, "open_interest": 0.0, "volume": 1.0, "delta": -0.9431, "gamma": 0.0555, "vega": 0.0018, "theta": -0.0055, "rho": -0.0034, "theo": 5.8688, "change": 0.6, "open": 5.95, "high": 5.95, "low": 5.95, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-02T14:06:55", "percent_change": 11.215, "prev_day_close": 5.35000014305115}, {"option": "BTDR261127C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2164.0, "iv": 1.7314, "open_interest": 11.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.0458, "vega": 0.0018, "theta": -0.0051, "rho": 0.0002, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-14T13:41:16", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BTDR261127P00012500", "bid": 6.1, "bid_size": 138.0, "ask": 6.8, "ask_size": 21.0, "iv": 1.8775, "open_interest": 2.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0489, "vega": 0.0015, "theta": -0.0048, "rho": -0.0031, "theo": 6.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-12T13:49:57", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BTDR261127C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 513.0, "iv": 1.8905, "open_interest": 0.0, "volume": 0.0, "delta": 0.047, "gamma": 0.04, "vega": 0.0016, "theta": -0.0045, "rho": 0.0002, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261127P00013000", "bid": 6.6, "bid_size": 455.0, "ask": 7.2, "ask_size": 32.0, "iv": 1.7637, "open_interest": 90.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0431, "vega": 0.0013, "theta": -0.0042, "rho": -0.003, "theo": 6.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.97, "last_trade_time": "2026-10-21T15:28:23", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "BTDR261127C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2073.0, "iv": 1.9573, "open_interest": 19.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.035, "vega": 0.0014, "theta": -0.004, "rho": 0.0001, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T10:25:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261127P00013500", "bid": 7.1, "bid_size": 89.0, "ask": 8.0, "ask_size": 21.0, "iv": 2.3128, "open_interest": 5.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0381, "vega": 0.0011, "theta": -0.0037, "rho": -0.0026, "theo": 7.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.35, "last_trade_time": "2026-10-22T14:34:49", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "BTDR261127C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2293.0, "iv": 2.0209, "open_interest": 0.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0307, "vega": 0.0012, "theta": -0.0036, "rho": 0.0001, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261127P00014000", "bid": 7.6, "bid_size": 95.0, "ask": 8.5, "ask_size": 21.0, "iv": 2.3834, "open_interest": 3.0, "volume": 6.0, "delta": -0.9747, "gamma": 0.0335, "vega": 0.0009, "theta": -0.0032, "rho": -0.0025, "theo": 7.8448, "change": 0.2, "open": 7.4, "high": 7.55, "low": 7.4, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-02T11:25:39", "percent_change": 2.73972, "prev_day_close": 7.30000019073486}, {"option": "BTDR261127C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2319.0, "iv": 2.0816, "open_interest": 0.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.027, "vega": 0.0011, "theta": -0.0032, "rho": 0.0001, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261127P00014500", "bid": 8.1, "bid_size": 91.0, "ask": 9.0, "ask_size": 21.0, "iv": 2.4508, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0317, "vega": 0.0007, "theta": -0.0029, "rho": -0.0022, "theo": 8.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "BTDR261127C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 518.0, "iv": 2.1397, "open_interest": 2.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0238, "vega": 0.001, "theta": -0.0029, "rho": 0.0001, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-16T14:52:04", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261127P00015000", "bid": 8.6, "bid_size": 132.0, "ask": 9.3, "ask_size": 23.0, "iv": 2.2131, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0287, "vega": 0.0006, "theta": -0.0025, "rho": -0.0018, "theo": 8.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "BTDR261127C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 668.0, "iv": 2.1953, "open_interest": 0.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0211, "vega": 0.0009, "theta": -0.0026, "rho": 0.0001, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BTDR261127P00015500", "bid": 9.1, "bid_size": 134.0, "ask": 9.8, "ask_size": 6.0, "iv": 2.272, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0258, "vega": 0.0005, "theta": -0.0021, "rho": -0.0011, "theo": 9.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "BTDR261127C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 862.0, "iv": 2.4957, "open_interest": 0.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0187, "vega": 0.0008, "theta": -0.0023, "rho": 0.0001, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BTDR261127P00016000", "bid": 9.6, "bid_size": 133.0, "ask": 10.5, "ask_size": 24.0, "iv": 2.6368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0211, "vega": 0.0003, "theta": -0.002, "rho": -0.0009, "theo": 9.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "BTDR261127C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 679.0, "iv": 2.3492, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0148, "vega": 0.0006, "theta": -0.0019, "rho": 0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261127P00017000", "bid": 10.6, "bid_size": 137.0, "ask": 11.5, "ask_size": 25.0, "iv": 2.749, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0136, "vega": 0.0002, "theta": -0.0009, "rho": -0.0007, "theo": 10.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "BTDR261127C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 583.0, "iv": 2.4425, "open_interest": 0.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0118, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261127P00018000", "bid": 11.6, "bid_size": 137.0, "ask": 12.4, "ask_size": 14.0, "iv": 2.705, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0056, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 11.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "BTDR261127C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 683.0, "iv": 2.7907, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0096, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261127P00019000", "bid": 12.6, "bid_size": 144.0, "ask": 13.2, "ask_size": 15.0, "iv": 2.4136, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0008, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 12.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "BTDR261127C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 169.0, "iv": 2.8762, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0078, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261127P00020000", "bid": 13.6, "bid_size": 137.0, "ask": 14.3, "ask_size": 23.0, "iv": 2.7156, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 13.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "BTDR261204C00001000", "bid": 4.7, "bid_size": 158.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 8.0, "delta": 0.9918, "gamma": 0.0038, "vega": 0.0004, "theta": -0.0013, "rho": 0.0008, "theo": 5.1887, "change": -0.55, "open": 5.2, "high": 5.2, "low": 5.18, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-02T15:23:26", "percent_change": -9.56522, "prev_day_close": 5.75}, {"option": "BTDR261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 3.268, "open_interest": 1.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0038, "vega": 0.0004, "theta": -0.0019, "rho": -0.0001, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T10:02:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTDR261204C00002000", "bid": 3.7, "bid_size": 155.0, "ask": 4.8, "ask_size": 5.0, "iv": 2.5823, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0127, "vega": 0.001, "theta": -0.0028, "rho": 0.0017, "theo": 4.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BTDR261204P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1858.0, "iv": 2.7414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0127, "vega": 0.001, "theta": -0.0034, "rho": -0.0002, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261204C00003000", "bid": 2.85, "bid_size": 198.0, "ask": 3.6, "ask_size": 23.0, "iv": 1.563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0324, "vega": 0.0019, "theta": -0.005, "rho": 0.0024, "theo": 3.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "BTDR261204P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1905.0, "iv": 1.9694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0324, "vega": 0.0019, "theta": -0.0054, "rho": -0.0004, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261204C00004000", "bid": 2.0, "bid_size": 167.0, "ask": 2.4, "ask_size": 13.0, "iv": 0.8426, "open_interest": 0.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.0705, "vega": 0.0035, "theta": -0.0078, "rho": 0.0029, "theo": 2.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BTDR261204P00004000", "bid": 0.05, "bid_size": 2573.0, "ask": 0.2, "ask_size": 1361.0, "iv": 1.3134, "open_interest": 0.0, "volume": 2.0, "delta": -0.1134, "gamma": 0.0707, "vega": 0.0035, "theta": -0.0081, "rho": -0.0008, "theo": 0.1814, "change": -0.03, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T13:00:53", "percent_change": -20.0, "prev_day_close": 0.150000005960464}, {"option": "BTDR261204C00004500", "bid": 1.6, "bid_size": 727.0, "ask": 2.0, "ask_size": 242.0, "iv": 1.0192, "open_interest": 0.0, "volume": 0.0, "delta": 0.837, "gamma": 0.0974, "vega": 0.0045, "theta": -0.0095, "rho": 0.003, "theo": 1.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BTDR261204P00004500", "bid": 0.15, "bid_size": 2130.0, "ask": 0.3, "ask_size": 1233.0, "iv": 1.29, "open_interest": 1.0, "volume": 0.0, "delta": -0.1631, "gamma": 0.0976, "vega": 0.0045, "theta": -0.0097, "rho": -0.0011, "theo": 0.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T12:49:11", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "BTDR261204C00005000", "bid": 1.4, "bid_size": 67.0, "ask": 1.6, "ask_size": 52.0, "iv": 1.1747, "open_interest": 0.0, "volume": 0.0, "delta": 0.772, "gamma": 0.1267, "vega": 0.0055, "theta": -0.0111, "rho": 0.003, "theo": 1.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "BTDR261204P00005000", "bid": 0.3, "bid_size": 22.0, "ask": 0.4, "ask_size": 55.0, "iv": 1.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.2283, "gamma": 0.127, "vega": 0.0055, "theta": -0.0112, "rho": -0.0015, "theo": 0.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "BTDR261204C00005500", "bid": 1.1, "bid_size": 869.0, "ask": 1.3, "ask_size": 285.0, "iv": 1.1863, "open_interest": 0.0, "volume": 0.0, "delta": 0.6931, "gamma": 0.1535, "vega": 0.0064, "theta": -0.0124, "rho": 0.0028, "theo": 1.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "BTDR261204P00005500", "bid": 0.5, "bid_size": 210.0, "ask": 0.6, "ask_size": 298.0, "iv": 1.2415, "open_interest": 22.0, "volume": 0.0, "delta": -0.3074, "gamma": 0.154, "vega": 0.0064, "theta": -0.0126, "rho": -0.002, "theo": 0.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T14:28:42", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "BTDR261204C00006000", "bid": 0.8, "bid_size": 1376.0, "ask": 1.0, "ask_size": 55.0, "iv": 1.1234, "open_interest": 0.0, "volume": 2.0, "delta": 0.6058, "gamma": 0.1724, "vega": 0.007, "theta": -0.0133, "rho": 0.0026, "theo": 0.9658, "change": -0.03, "open": 1.23, "high": 1.27, "low": 1.23, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-02T11:17:00", "percent_change": -2.30769, "prev_day_close": 1.29999995231628}, {"option": "BTDR261204P00006000", "bid": 0.7, "bid_size": 1294.0, "ask": 0.85, "ask_size": 379.0, "iv": 1.2113, "open_interest": 1.0, "volume": 8.0, "delta": -0.3951, "gamma": 0.1731, "vega": 0.007, "theta": -0.0134, "rho": -0.0025, "theo": 0.779, "change": 0.125, "open": 0.57, "high": 0.65, "low": 0.57, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T13:51:01", "percent_change": 23.8095, "prev_day_close": 0.524999991059303}, {"option": "BTDR261204C00006500", "bid": 0.65, "bid_size": 1320.0, "ask": 0.8, "ask_size": 228.0, "iv": 1.1723, "open_interest": 0.0, "volume": 3.0, "delta": 0.5178, "gamma": 0.1803, "vega": 0.0073, "theta": -0.0137, "rho": 0.0023, "theo": 0.7486, "change": -0.015, "open": 0.95, "high": 1.0, "low": 0.95, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-02T11:17:00", "percent_change": -1.53846, "prev_day_close": 0.974999994039536}, {"option": "BTDR261204P00006500", "bid": 1.0, "bid_size": 416.0, "ask": 1.15, "ask_size": 340.0, "iv": 1.2246, "open_interest": 23.0, "volume": 5.0, "delta": -0.4835, "gamma": 0.1812, "vega": 0.0073, "theta": -0.0137, "rho": -0.003, "theo": 1.0605, "change": -0.1, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T10:57:12", "percent_change": -10.5263, "prev_day_close": 0.950000017881394}, {"option": "BTDR261204C00007000", "bid": 0.5, "bid_size": 1136.0, "ask": 0.65, "ask_size": 647.0, "iv": 1.1969, "open_interest": 4.0, "volume": 0.0, "delta": 0.436, "gamma": 0.1779, "vega": 0.0072, "theta": -0.0135, "rho": 0.002, "theo": 0.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BTDR261204P00007000", "bid": 1.35, "bid_size": 77.0, "ask": 1.45, "ask_size": 81.0, "iv": 1.2165, "open_interest": 17.0, "volume": 0.0, "delta": -0.5658, "gamma": 0.1791, "vega": 0.0072, "theta": -0.0135, "rho": -0.0036, "theo": 1.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-28T10:51:27", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "BTDR261204C00007500", "bid": 0.3, "bid_size": 1980.0, "ask": 0.5, "ask_size": 84.0, "iv": 1.1349, "open_interest": 6.0, "volume": 0.0, "delta": 0.3642, "gamma": 0.1682, "vega": 0.0068, "theta": -0.013, "rho": 0.0017, "theo": 0.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-28T14:47:24", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BTDR261204P00007500", "bid": 1.7, "bid_size": 108.0, "ask": 1.85, "ask_size": 200.0, "iv": 1.2305, "open_interest": 25.0, "volume": 2.0, "delta": -0.6381, "gamma": 0.1696, "vega": 0.0068, "theta": -0.013, "rho": -0.004, "theo": 1.7648, "change": 0.27, "open": 1.82, "high": 1.82, "low": 1.82, "tick": "no_change", "last_trade_price": 1.82, "last_trade_time": "2026-11-02T14:02:00", "percent_change": 17.4194, "prev_day_close": 1.55000001192093}, {"option": "BTDR261204C00008000", "bid": 0.25, "bid_size": 1775.0, "ask": 0.4, "ask_size": 398.0, "iv": 1.1765, "open_interest": 16.0, "volume": 0.0, "delta": 0.3036, "gamma": 0.1545, "vega": 0.0064, "theta": -0.0122, "rho": 0.0014, "theo": 0.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-28T11:52:17", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BTDR261204P00008000", "bid": 2.1, "bid_size": 97.0, "ask": 2.25, "ask_size": 86.0, "iv": 1.2409, "open_interest": 22.0, "volume": 0.0, "delta": -0.6992, "gamma": 0.1561, "vega": 0.0063, "theta": -0.0121, "rho": -0.0043, "theo": 2.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T12:38:02", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "BTDR261204C00008500", "bid": 0.15, "bid_size": 2039.0, "ask": 0.3, "ask_size": 156.0, "iv": 1.139, "open_interest": 1.0, "volume": 15.0, "delta": 0.2534, "gamma": 0.1393, "vega": 0.0058, "theta": -0.0113, "rho": 0.0012, "theo": 0.2872, "change": -0.1, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T09:47:49", "percent_change": -22.2222, "prev_day_close": 0.449999988079071}, {"option": "BTDR261204P00008500", "bid": 2.5, "bid_size": 155.0, "ask": 2.65, "ask_size": 51.0, "iv": 1.2126, "open_interest": 4.0, "volume": 1.0, "delta": -0.7499, "gamma": 0.1411, "vega": 0.0058, "theta": -0.0112, "rho": -0.0046, "theo": 2.5961, "change": 0.225, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-02T15:21:36", "percent_change": 9.27835, "prev_day_close": 2.42499995231628}, {"option": "BTDR261204C00009000", "bid": 0.15, "bid_size": 1709.0, "ask": 0.25, "ask_size": 227.0, "iv": 1.2073, "open_interest": 11.0, "volume": 0.0, "delta": 0.2124, "gamma": 0.1242, "vega": 0.0053, "theta": -0.0104, "rho": 0.001, "theo": 0.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-29T09:51:24", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "BTDR261204P00009000", "bid": 2.95, "bid_size": 91.0, "ask": 3.4, "ask_size": 472.0, "iv": 1.509, "open_interest": 3.0, "volume": 15.0, "delta": -0.7916, "gamma": 0.1262, "vega": 0.0052, "theta": -0.0102, "rho": -0.0048, "theo": 3.0407, "change": 0.31, "open": 2.65, "high": 3.11, "low": 2.65, "tick": "no_change", "last_trade_price": 3.11, "last_trade_time": "2026-11-02T15:53:24", "percent_change": 11.0714, "prev_day_close": 2.80000007152557}, {"option": "BTDR261204C00009500", "bid": 0.1, "bid_size": 1872.0, "ask": 0.25, "ask_size": 1404.0, "iv": 1.2593, "open_interest": 3.0, "volume": 1.0, "delta": 0.1788, "gamma": 0.11, "vega": 0.0048, "theta": -0.0095, "rho": 0.0008, "theo": 0.1897, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T10:56:38", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BTDR261204P00009500", "bid": 3.4, "bid_size": 32.0, "ask": 3.7, "ask_size": 34.0, "iv": 1.3975, "open_interest": 0.0, "volume": 1.0, "delta": -0.8256, "gamma": 0.1121, "vega": 0.0047, "theta": -0.0093, "rho": -0.0049, "theo": 3.498, "change": -0.125, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-02T11:09:07", "percent_change": -3.93701, "prev_day_close": 3.17499995231628}, {"option": "BTDR261204C00010000", "bid": 0.05, "bid_size": 2095.0, "ask": 0.2, "ask_size": 1222.0, "iv": 1.2338, "open_interest": 1.0, "volume": 2.0, "delta": 0.1514, "gamma": 0.0972, "vega": 0.0043, "theta": -0.0086, "rho": 0.0007, "theo": 0.1565, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T14:28:09", "percent_change": -25.0, "prev_day_close": 0.200000006705523}, {"option": "BTDR261204P00010000", "bid": 3.9, "bid_size": 31.0, "ask": 4.2, "ask_size": 39.0, "iv": 1.4986, "open_interest": 26.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.0994, "vega": 0.0042, "theta": -0.0084, "rho": -0.0049, "theo": 3.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-10-23T14:26:30", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "BTDR261204C00010500", "bid": 0.05, "bid_size": 1911.0, "ask": 0.2, "ask_size": 1269.0, "iv": 1.3181, "open_interest": 12.0, "volume": 0.0, "delta": 0.129, "gamma": 0.0857, "vega": 0.0038, "theta": -0.0078, "rho": 0.0006, "theo": 0.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T14:36:59", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "BTDR261204P00010500", "bid": 4.1, "bid_size": 197.0, "ask": 5.0, "ask_size": 26.0, "iv": 1.5925, "open_interest": 5.0, "volume": 9.0, "delta": -0.8766, "gamma": 0.0882, "vega": 0.0037, "theta": -0.0075, "rho": -0.0049, "theo": 4.4386, "change": 0.43, "open": 4.53, "high": 4.53, "low": 4.53, "tick": "up", "last_trade_price": 4.53, "last_trade_time": "2026-11-02T14:48:56", "percent_change": 10.4878, "prev_day_close": 4.10000002384186}, {"option": "BTDR261204C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1442.0, "iv": 1.3239, "open_interest": 2.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.0757, "vega": 0.0034, "theta": -0.0071, "rho": 0.0005, "theo": 0.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-28T09:36:06", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BTDR261204P00011000", "bid": 4.6, "bid_size": 189.0, "ask": 5.4, "ask_size": 22.0, "iv": 1.5696, "open_interest": 1.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.0783, "vega": 0.0033, "theta": -0.0068, "rho": -0.0049, "theo": 4.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-23T10:28:32", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "BTDR261204C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1414.0, "iv": 1.3956, "open_interest": 2.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.0669, "vega": 0.0031, "theta": -0.0064, "rho": 0.0004, "theo": 0.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-29T13:51:40", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BTDR261204P00011500", "bid": 5.0, "bid_size": 236.0, "ask": 6.0, "ask_size": 23.0, "iv": 1.6496, "open_interest": 3.0, "volume": 2.0, "delta": -0.9115, "gamma": 0.0696, "vega": 0.0029, "theta": -0.0061, "rho": -0.0047, "theo": 5.4013, "change": 0.05, "open": 4.95, "high": 5.05, "low": 4.95, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-02T11:47:10", "percent_change": 1.0, "prev_day_close": 5.0}, {"option": "BTDR261204C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1470.0, "iv": 1.4631, "open_interest": 8.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.0592, "vega": 0.0028, "theta": -0.0058, "rho": 0.0004, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-10-27T09:44:11", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BTDR261204P00012000", "bid": 5.6, "bid_size": 184.0, "ask": 6.4, "ask_size": 40.0, "iv": 1.725, "open_interest": 0.0, "volume": 4.0, "delta": -0.9249, "gamma": 0.0622, "vega": 0.0025, "theta": -0.0054, "rho": -0.0047, "theo": 5.8879, "change": 0.05, "open": 5.45, "high": 5.55, "low": 5.45, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-02T11:49:00", "percent_change": 0.909091, "prev_day_close": 5.5}, {"option": "BTDR261204C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1531.0, "iv": 1.5269, "open_interest": 1.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.0526, "vega": 0.0025, "theta": -0.0053, "rho": 0.0003, "theo": 0.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-27T09:38:30", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BTDR261204P00012500", "bid": 6.1, "bid_size": 171.0, "ask": 6.9, "ask_size": 22.0, "iv": 1.7963, "open_interest": 0.0, "volume": 0.0, "delta": -0.9361, "gamma": 0.0558, "vega": 0.0022, "theta": -0.0049, "rho": -0.0045, "theo": 6.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "BTDR261204C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 542.0, "iv": 1.6673, "open_interest": 4.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0468, "vega": 0.0022, "theta": -0.0048, "rho": 0.0003, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T13:51:59", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BTDR261204P00013000", "bid": 6.6, "bid_size": 172.0, "ask": 7.3, "ask_size": 23.0, "iv": 1.7295, "open_interest": 1.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0501, "vega": 0.0019, "theta": -0.0044, "rho": -0.0042, "theo": 6.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2026-10-29T13:51:59", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "BTDR261204C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2126.0, "iv": 1.7262, "open_interest": 0.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.0417, "vega": 0.002, "theta": -0.0044, "rho": 0.0003, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BTDR261204P00013500", "bid": 7.1, "bid_size": 169.0, "ask": 7.9, "ask_size": 22.0, "iv": 1.9285, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0454, "vega": 0.0017, "theta": -0.0039, "rho": -0.0042, "theo": 7.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "BTDR261204C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1942.0, "iv": 1.7822, "open_interest": 1.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0373, "vega": 0.0018, "theta": -0.004, "rho": 0.0002, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T15:25:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261204P00014000", "bid": 7.6, "bid_size": 170.0, "ask": 8.5, "ask_size": 22.0, "iv": 2.1108, "open_interest": 0.0, "volume": 2.0, "delta": -0.9611, "gamma": 0.041, "vega": 0.0014, "theta": -0.0035, "rho": -0.0037, "theo": 7.8552, "change": 0.2, "open": 7.45, "high": 7.55, "low": 7.45, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-02T12:11:42", "percent_change": 2.72109, "prev_day_close": 7.35000014305115}, {"option": "BTDR261204C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2026.0, "iv": 1.8358, "open_interest": 0.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0334, "vega": 0.0016, "theta": -0.0037, "rho": 0.0002, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261204P00014500", "bid": 8.1, "bid_size": 168.0, "ask": 9.0, "ask_size": 22.0, "iv": 2.1708, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.037, "vega": 0.0012, "theta": -0.0031, "rho": -0.0035, "theo": 8.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "BTDR261204C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 745.0, "iv": 1.887, "open_interest": 0.0, "volume": 0.0, "delta": 0.038, "gamma": 0.03, "vega": 0.0015, "theta": -0.0033, "rho": 0.0002, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261204P00015000", "bid": 8.6, "bid_size": 137.0, "ask": 9.5, "ask_size": 12.0, "iv": 2.2283, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0334, "vega": 0.0011, "theta": -0.0028, "rho": -0.0033, "theo": 8.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "BTDR261204C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 559.0, "iv": 1.936, "open_interest": 0.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0271, "vega": 0.0014, "theta": -0.0031, "rho": 0.0002, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261204P00015500", "bid": 9.1, "bid_size": 144.0, "ask": 9.9, "ask_size": 6.0, "iv": 2.1584, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0316, "vega": 0.0009, "theta": -0.0025, "rho": -0.0028, "theo": 9.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "BTDR261211C00001000", "bid": 4.7, "bid_size": 154.0, "ask": 7.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0039, "vega": 0.0005, "theta": -0.0011, "rho": 0.001, "theo": 5.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BTDR261211P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 2.9607, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0039, "vega": 0.0005, "theta": -0.0017, "rho": -0.0001, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTDR261211C00002000", "bid": 3.7, "bid_size": 172.0, "ask": 5.4, "ask_size": 22.0, "iv": 3.8014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0133, "vega": 0.0011, "theta": -0.0026, "rho": 0.002, "theo": 4.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "BTDR261211P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 702.0, "iv": 3.773, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0133, "vega": 0.0011, "theta": -0.003, "rho": -0.0002, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BTDR261211C00003000", "bid": 2.75, "bid_size": 322.0, "ask": 4.4, "ask_size": 29.0, "iv": 2.6656, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0333, "vega": 0.0023, "theta": -0.0045, "rho": 0.0028, "theo": 3.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "BTDR261211P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 817.0, "iv": 2.5897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0334, "vega": 0.0023, "theta": -0.0049, "rho": -0.0005, "theo": 0.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BTDR261211C00003500", "bid": 2.5, "bid_size": 162.0, "ask": 3.9, "ask_size": 29.0, "iv": 2.5135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0494, "vega": 0.0031, "theta": -0.0057, "rho": 0.0032, "theo": 2.8196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "BTDR261211P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 678.0, "iv": 2.161, "open_interest": 0.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0495, "vega": 0.0031, "theta": -0.006, "rho": -0.0007, "theo": 0.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BTDR261211C00004000", "bid": 2.0, "bid_size": 647.0, "ask": 3.4, "ask_size": 320.0, "iv": 2.096, "open_interest": 0.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.0703, "vega": 0.004, "theta": -0.007, "rho": 0.0034, "theo": 2.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "BTDR261211P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1527.0, "iv": 1.792, "open_interest": 0.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.0705, "vega": 0.004, "theta": -0.0072, "rho": -0.001, "theo": 0.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BTDR261211C00004500", "bid": 1.7, "bid_size": 723.0, "ask": 2.85, "ask_size": 731.0, "iv": 1.8602, "open_interest": 0.0, "volume": 0.0, "delta": 0.8308, "gamma": 0.0953, "vega": 0.0051, "theta": -0.0084, "rho": 0.0035, "theo": 1.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "BTDR261211P00004500", "bid": 0.2, "bid_size": 1790.0, "ask": 0.35, "ask_size": 1121.0, "iv": 1.2709, "open_interest": 0.0, "volume": 2.0, "delta": -0.1702, "gamma": 0.0957, "vega": 0.0051, "theta": -0.0086, "rho": -0.0013, "theo": 0.2963, "change": -0.125, "open": 0.35, "high": 0.35, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T13:39:50", "percent_change": -33.3333, "prev_day_close": 0.375}, {"option": "BTDR261211C00005000", "bid": 1.4, "bid_size": 770.0, "ask": 1.65, "ask_size": 33.0, "iv": 1.1083, "open_interest": 0.0, "volume": 0.0, "delta": 0.7671, "gamma": 0.122, "vega": 0.0062, "theta": -0.0097, "rho": 0.0035, "theo": 1.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "BTDR261211P00005000", "bid": 0.35, "bid_size": 967.0, "ask": 0.45, "ask_size": 65.0, "iv": 1.2034, "open_interest": 0.0, "volume": 0.0, "delta": -0.2341, "gamma": 0.1224, "vega": 0.0062, "theta": -0.0099, "rho": -0.0018, "theo": 0.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "BTDR261211C00005500", "bid": 1.15, "bid_size": 897.0, "ask": 1.35, "ask_size": 325.0, "iv": 1.1468, "open_interest": 0.0, "volume": 0.0, "delta": 0.6913, "gamma": 0.1458, "vega": 0.0071, "theta": -0.0108, "rho": 0.0033, "theo": 1.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "BTDR261211P00005500", "bid": 0.55, "bid_size": 248.0, "ask": 0.65, "ask_size": 224.0, "iv": 1.195, "open_interest": 1.0, "volume": 7.0, "delta": -0.3103, "gamma": 0.1465, "vega": 0.0071, "theta": -0.011, "rho": -0.0024, "theo": 0.601, "change": -0.11, "open": 0.42, "high": 0.5, "low": 0.42, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-02T11:03:12", "percent_change": -18.3333, "prev_day_close": 0.600000008940697}, {"option": "BTDR261211C00006000", "bid": 0.9, "bid_size": 1101.0, "ask": 1.1, "ask_size": 477.0, "iv": 1.148, "open_interest": 0.0, "volume": 0.0, "delta": 0.6086, "gamma": 0.1624, "vega": 0.0077, "theta": -0.0116, "rho": 0.0031, "theo": 1.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BTDR261211P00006000", "bid": 0.75, "bid_size": 1431.0, "ask": 0.9, "ask_size": 226.0, "iv": 1.1616, "open_interest": 0.0, "volume": 0.0, "delta": -0.3934, "gamma": 0.1633, "vega": 0.0077, "theta": -0.0117, "rho": -0.0031, "theo": 0.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "BTDR261211C00006500", "bid": 0.7, "bid_size": 1430.0, "ask": 0.85, "ask_size": 118.0, "iv": 1.1253, "open_interest": 0.0, "volume": 0.0, "delta": 0.5262, "gamma": 0.1694, "vega": 0.008, "theta": -0.012, "rho": 0.0027, "theo": 0.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "BTDR261211P00006500", "bid": 1.05, "bid_size": 801.0, "ask": 1.2, "ask_size": 141.0, "iv": 1.1714, "open_interest": 0.0, "volume": 1.0, "delta": -0.4763, "gamma": 0.1706, "vega": 0.008, "theta": -0.012, "rho": -0.0037, "theo": 1.1179, "change": -0.025, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T13:03:34", "percent_change": -2.43902, "prev_day_close": 1.02500000596046}, {"option": "BTDR261211C00007000", "bid": 0.55, "bid_size": 1369.0, "ask": 0.7, "ask_size": 423.0, "iv": 1.1481, "open_interest": 0.0, "volume": 0.0, "delta": 0.4498, "gamma": 0.1678, "vega": 0.008, "theta": -0.0119, "rho": 0.0024, "theo": 0.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "BTDR261211P00007000", "bid": 1.35, "bid_size": 817.0, "ask": 1.5, "ask_size": 5.0, "iv": 1.1335, "open_interest": 0.0, "volume": 0.0, "delta": -0.5532, "gamma": 0.1692, "vega": 0.008, "theta": -0.0119, "rho": -0.0042, "theo": 1.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "BTDR261211C00007500", "bid": 0.4, "bid_size": 264.0, "ask": 0.55, "ask_size": 31.0, "iv": 1.1287, "open_interest": 0.0, "volume": 0.0, "delta": 0.3826, "gamma": 0.1599, "vega": 0.0077, "theta": -0.0116, "rho": 0.002, "theo": 0.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "BTDR261211P00007500", "bid": 1.75, "bid_size": 38.0, "ask": 1.9, "ask_size": 53.0, "iv": 1.1804, "open_interest": 0.0, "volume": 0.0, "delta": -0.621, "gamma": 0.1616, "vega": 0.0076, "theta": -0.0116, "rho": -0.0047, "theo": 1.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "BTDR261211C00008000", "bid": 0.3, "bid_size": 1769.0, "ask": 0.45, "ask_size": 307.0, "iv": 1.138, "open_interest": 17.0, "volume": 0.0, "delta": 0.3256, "gamma": 0.1487, "vega": 0.0072, "theta": -0.0111, "rho": 0.0018, "theo": 0.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T15:46:02", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "BTDR261211P00008000", "bid": 2.1, "bid_size": 96.0, "ask": 2.3, "ask_size": 52.0, "iv": 1.1591, "open_interest": 0.0, "volume": 0.0, "delta": -0.6787, "gamma": 0.1505, "vega": 0.0072, "theta": -0.0111, "rho": -0.0051, "theo": 2.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BTDR261211C00008500", "bid": 0.2, "bid_size": 671.0, "ask": 0.4, "ask_size": 53.0, "iv": 1.1524, "open_interest": 0.0, "volume": 0.0, "delta": 0.2779, "gamma": 0.136, "vega": 0.0067, "theta": -0.0105, "rho": 0.0015, "theo": 0.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "BTDR261211P00008500", "bid": 2.3, "bid_size": 189.0, "ask": 2.7, "ask_size": 52.0, "iv": 0.9691, "open_interest": 0.0, "volume": 0.0, "delta": -0.727, "gamma": 0.1381, "vega": 0.0067, "theta": -0.0104, "rho": -0.0055, "theo": 2.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "BTDR261211C00009000", "bid": 0.2, "bid_size": 154.0, "ask": 0.3, "ask_size": 25.0, "iv": 1.1813, "open_interest": 1.0, "volume": 0.0, "delta": 0.2383, "gamma": 0.1233, "vega": 0.0062, "theta": -0.0098, "rho": 0.0013, "theo": 0.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-29T11:07:49", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BTDR261211P00009000", "bid": 1.8, "bid_size": 257.0, "ask": 3.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.1256, "vega": 0.0061, "theta": -0.0097, "rho": -0.0058, "theo": 3.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "BTDR261211C00009500", "bid": 0.05, "bid_size": 1067.0, "ask": 0.35, "ask_size": 230.0, "iv": 1.1894, "open_interest": 0.0, "volume": 0.0, "delta": 0.2056, "gamma": 0.1112, "vega": 0.0057, "theta": -0.0092, "rho": 0.0011, "theo": 0.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "BTDR261211P00009500", "bid": 3.1, "bid_size": 343.0, "ask": 3.9, "ask_size": 29.0, "iv": 1.1711, "open_interest": 0.0, "volume": 0.0, "delta": -0.8005, "gamma": 0.1137, "vega": 0.0056, "theta": -0.0091, "rho": -0.0058, "theo": 3.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BTDR261211C00010000", "bid": 0.1, "bid_size": 75.0, "ask": 0.75, "ask_size": 835.0, "iv": 1.6535, "open_interest": 0.0, "volume": 0.0, "delta": 0.1784, "gamma": 0.1002, "vega": 0.0052, "theta": -0.0085, "rho": 0.001, "theo": 0.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BTDR261211P00010000", "bid": 3.4, "bid_size": 319.0, "ask": 4.3, "ask_size": 24.0, "iv": 0.7933, "open_interest": 0.0, "volume": 0.0, "delta": -0.8283, "gamma": 0.1027, "vega": 0.0051, "theta": -0.0084, "rho": -0.006, "theo": 4.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "BTDR261211C00010500", "bid": 0.05, "bid_size": 715.0, "ask": 0.7, "ask_size": 851.0, "iv": 1.6648, "open_interest": 0.0, "volume": 0.0, "delta": 0.1557, "gamma": 0.0901, "vega": 0.0048, "theta": -0.0079, "rho": 0.0009, "theo": 0.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "BTDR261211P00010500", "bid": 4.1, "bid_size": 274.0, "ask": 4.7, "ask_size": 24.0, "iv": 1.0936, "open_interest": 0.0, "volume": 0.0, "delta": -0.8515, "gamma": 0.0929, "vega": 0.0046, "theta": -0.0077, "rho": -0.006, "theo": 4.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BTDR261211C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 926.0, "iv": 1.7464, "open_interest": 0.0, "volume": 0.0, "delta": 0.1367, "gamma": 0.0812, "vega": 0.0044, "theta": -0.0074, "rho": 0.0008, "theo": 0.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "BTDR261211P00011000", "bid": 4.6, "bid_size": 258.0, "ask": 5.4, "ask_size": 18.0, "iv": 1.4204, "open_interest": 0.0, "volume": 0.0, "delta": -0.8711, "gamma": 0.084, "vega": 0.0042, "theta": -0.0071, "rho": -0.006, "theo": 4.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "BTDR261211C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1644.0, "iv": 1.5552, "open_interest": 0.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.0733, "vega": 0.004, "theta": -0.0068, "rho": 0.0007, "theo": 0.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BTDR261211P00011500", "bid": 5.1, "bid_size": 188.0, "ask": 5.9, "ask_size": 22.0, "iv": 1.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.8877, "gamma": 0.0763, "vega": 0.0038, "theta": -0.0066, "rho": -0.0059, "theo": 5.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "BTDR261211C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1659.0, "iv": 1.8945, "open_interest": 0.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.0663, "vega": 0.0037, "theta": -0.0064, "rho": 0.0006, "theo": 0.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BTDR261211P00012000", "bid": 5.6, "bid_size": 183.0, "ask": 6.6, "ask_size": 23.0, "iv": 1.7623, "open_interest": 0.0, "volume": 1.0, "delta": -0.9018, "gamma": 0.0694, "vega": 0.0034, "theta": -0.0061, "rho": -0.006, "theo": 5.9241, "change": 0.47, "open": 5.87, "high": 5.87, "low": 5.87, "tick": "up", "last_trade_price": 5.87, "last_trade_time": "2026-11-02T13:58:25", "percent_change": 8.7037, "prev_day_close": 5.40000009536743}, {"option": "BTDR261211C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1658.0, "iv": 1.962, "open_interest": 0.0, "volume": 0.0, "delta": 0.0954, "gamma": 0.0601, "vega": 0.0034, "theta": -0.0059, "rho": 0.0005, "theo": 0.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BTDR261211P00012500", "bid": 6.1, "bid_size": 179.0, "ask": 6.9, "ask_size": 22.0, "iv": 1.6264, "open_interest": 0.0, "volume": 0.0, "delta": -0.914, "gamma": 0.0633, "vega": 0.0031, "theta": -0.0056, "rho": -0.0058, "theo": 6.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BTDR261211C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 907.0, "iv": 2.0258, "open_interest": 0.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0546, "vega": 0.0031, "theta": -0.0055, "rho": 0.0005, "theo": 0.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BTDR261211P00013000", "bid": 6.6, "bid_size": 186.0, "ask": 7.4, "ask_size": 24.0, "iv": 1.688, "open_interest": 0.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0581, "vega": 0.0028, "theta": -0.0052, "rho": -0.0057, "theo": 6.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "BTDR261211C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 943.0, "iv": 2.0863, "open_interest": 0.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0497, "vega": 0.0029, "theta": -0.0051, "rho": 0.0004, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BTDR261211P00013500", "bid": 7.1, "bid_size": 177.0, "ask": 7.7, "ask_size": 12.0, "iv": 1.4639, "open_interest": 0.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0534, "vega": 0.0026, "theta": -0.0048, "rho": -0.0057, "theo": 7.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "BTDR261211C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1026.0, "iv": 2.1438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0693, "gamma": 0.0454, "vega": 0.0027, "theta": -0.0048, "rho": 0.0004, "theo": 0.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BTDR261211P00014000", "bid": 7.6, "bid_size": 174.0, "ask": 8.2, "ask_size": 21.0, "iv": 1.5157, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0494, "vega": 0.0023, "theta": -0.0044, "rho": -0.0051, "theo": 7.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "BTDR261211C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 994.0, "iv": 2.1985, "open_interest": 0.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0415, "vega": 0.0025, "theta": -0.0045, "rho": 0.0004, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BTDR261211P00014500", "bid": 8.1, "bid_size": 181.0, "ask": 8.7, "ask_size": 24.0, "iv": 1.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0457, "vega": 0.002, "theta": -0.0041, "rho": -0.005, "theo": 8.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "BTDR261211C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1032.0, "iv": 2.2508, "open_interest": 0.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0381, "vega": 0.0023, "theta": -0.0042, "rho": 0.0003, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BTDR261211P00015000", "bid": 8.7, "bid_size": 74.0, "ask": 9.1, "ask_size": 6.0, "iv": 1.6131, "open_interest": 0.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0423, "vega": 0.0018, "theta": -0.0038, "rho": -0.0048, "theo": 8.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "BTDR261218C00002500", "bid": 3.2, "bid_size": 453.0, "ask": 3.9, "ask_size": 170.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0223, "vega": 0.0019, "theta": -0.0031, "rho": 0.0028, "theo": 3.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.32, "last_trade_time": "2026-10-29T11:39:04", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "BTDR261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1037.0, "iv": 1.5984, "open_interest": 160.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0224, "vega": 0.0019, "theta": -0.0037, "rho": -0.0004, "theo": 0.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-15T10:12:48", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BTDR261218C00004000", "bid": 2.15, "bid_size": 850.0, "ask": 2.4, "ask_size": 93.0, "iv": 1.0055, "open_interest": 16.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.0693, "vega": 0.0046, "theta": -0.0064, "rho": 0.0039, "theo": 2.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-29T10:37:08", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "BTDR261218P00004000", "bid": 0.1, "bid_size": 3580.0, "ask": 0.25, "ask_size": 2985.0, "iv": 1.2249, "open_interest": 7325.0, "volume": 0.0, "delta": -0.1277, "gamma": 0.0695, "vega": 0.0046, "theta": -0.0068, "rho": -0.0012, "theo": 0.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T13:11:08", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "BTDR261218C00005000", "bid": 1.5, "bid_size": 1126.0, "ask": 1.7, "ask_size": 854.0, "iv": 1.13, "open_interest": 408.0, "volume": 0.0, "delta": 0.7617, "gamma": 0.1154, "vega": 0.0068, "theta": -0.0088, "rho": 0.004, "theo": 1.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-23T10:56:17", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "BTDR261218P00005000", "bid": 0.4, "bid_size": 1386.0, "ask": 0.5, "ask_size": 1495.0, "iv": 1.1847, "open_interest": 657.0, "volume": 1.0, "delta": -0.2397, "gamma": 0.1159, "vega": 0.0068, "theta": -0.009, "rho": -0.0022, "theo": 0.4774, "change": 0.075, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T14:59:48", "percent_change": 20.0, "prev_day_close": 0.375}, {"option": "BTDR261218C00006000", "bid": 0.95, "bid_size": 1556.0, "ask": 1.15, "ask_size": 818.0, "iv": 1.1136, "open_interest": 89.0, "volume": 10.0, "delta": 0.613, "gamma": 0.1504, "vega": 0.0084, "theta": -0.0104, "rho": 0.0035, "theo": 1.0891, "change": -0.3, "open": 1.2, "high": 1.2, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T14:43:05", "percent_change": -22.2222, "prev_day_close": 1.35000002384186}, {"option": "BTDR261218P00006000", "bid": 0.85, "bid_size": 4160.0, "ask": 0.95, "ask_size": 706.0, "iv": 1.1618, "open_interest": 8648.0, "volume": 24.0, "delta": -0.3892, "gamma": 0.1514, "vega": 0.0084, "theta": -0.0105, "rho": -0.0036, "theo": 0.8986, "change": 0.3, "open": 0.74, "high": 1.0, "low": 0.74, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T15:10:17", "percent_change": 42.8571, "prev_day_close": 0.699999988079071}, {"option": "BTDR261218C00007500", "bid": 0.45, "bid_size": 1791.0, "ask": 0.6, "ask_size": 130.0, "iv": 1.0975, "open_interest": 435.0, "volume": 208.0, "delta": 0.4019, "gamma": 0.1512, "vega": 0.0084, "theta": -0.0106, "rho": 0.0025, "theo": 0.5816, "change": -0.175, "open": 0.75, "high": 0.75, "low": 0.52, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T15:15:44", "percent_change": -22.5806, "prev_day_close": 0.775000005960464}, {"option": "BTDR261218P00007500", "bid": 1.85, "bid_size": 133.0, "ask": 1.95, "ask_size": 1020.0, "iv": 1.1807, "open_interest": 8811.0, "volume": 159.0, "delta": -0.6021, "gamma": 0.1529, "vega": 0.0084, "theta": -0.0105, "rho": -0.0055, "theo": 1.8867, "change": 0.05, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T11:40:10", "percent_change": 3.125, "prev_day_close": 1.59999996423721}, {"option": "BTDR261218C00009000", "bid": 0.25, "bid_size": 2203.0, "ask": 0.35, "ask_size": 424.0, "iv": 1.1614, "open_interest": 1696.0, "volume": 10.0, "delta": 0.2618, "gamma": 0.1215, "vega": 0.0071, "theta": -0.0093, "rho": 0.0016, "theo": 0.3396, "change": -0.065, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T12:04:50", "percent_change": -15.2941, "prev_day_close": 0.424999997019768}, {"option": "BTDR261218P00009000", "bid": 3.0, "bid_size": 1380.0, "ask": 3.2, "ask_size": 208.0, "iv": 1.1572, "open_interest": 1199.0, "volume": 22.0, "delta": -0.7441, "gamma": 0.1238, "vega": 0.007, "theta": -0.009, "rho": -0.0067, "theo": 3.1417, "change": 0.4, "open": 3.0, "high": 3.2, "low": 2.99, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T15:53:24", "percent_change": 14.2857, "prev_day_close": 2.80000007152557}, {"option": "BTDR261218C00010000", "bid": 0.15, "bid_size": 3237.0, "ask": 0.25, "ask_size": 539.0, "iv": 1.1744, "open_interest": 3538.0, "volume": 131.0, "delta": 0.2014, "gamma": 0.1014, "vega": 0.0061, "theta": -0.0083, "rho": 0.0013, "theo": 0.2498, "change": -0.055, "open": 0.25, "high": 0.29, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T15:27:21", "percent_change": -20.0, "prev_day_close": 0.274999998509884}, {"option": "BTDR261218P00010000", "bid": 3.9, "bid_size": 1317.0, "ask": 4.2, "ask_size": 1172.0, "iv": 1.2577, "open_interest": 4750.0, "volume": 1.0, "delta": -0.8058, "gamma": 0.1041, "vega": 0.006, "theta": -0.0079, "rho": -0.0071, "theo": 4.0511, "change": 0.4, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-02T15:09:39", "percent_change": 10.9589, "prev_day_close": 3.64999997615814}, {"option": "BTDR261218C00011000", "bid": 0.05, "bid_size": 2671.0, "ask": 0.2, "ask_size": 981.0, "iv": 1.2706, "open_interest": 1003.0, "volume": 0.0, "delta": 0.1582, "gamma": 0.0843, "vega": 0.0053, "theta": -0.0073, "rho": 0.001, "theo": 0.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-30T14:38:22", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BTDR261218P00011000", "bid": 4.9, "bid_size": 731.0, "ask": 5.2, "ask_size": 1021.0, "iv": 1.4105, "open_interest": 776.0, "volume": 24.0, "delta": -0.8502, "gamma": 0.0874, "vega": 0.005, "theta": -0.0068, "rho": -0.0072, "theo": 4.991, "change": 0.5, "open": 5.1, "high": 5.1, "low": 5.03, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-02T14:21:27", "percent_change": 10.8696, "prev_day_close": 4.60000014305115}, {"option": "BTDR261218C00012500", "bid": 0.05, "bid_size": 2739.0, "ask": 0.2, "ask_size": 2848.0, "iv": 1.3382, "open_interest": 1819.0, "volume": 1.0, "delta": 0.1143, "gamma": 0.0646, "vega": 0.0042, "theta": -0.0061, "rho": 0.0007, "theo": 0.1328, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T12:10:35", "percent_change": -20.0, "prev_day_close": 0.125000001862645}, {"option": "BTDR261218P00012500", "bid": 6.3, "bid_size": 1173.0, "ask": 6.6, "ask_size": 1297.0, "iv": 1.3979, "open_interest": 3598.0, "volume": 1.0, "delta": -0.896, "gamma": 0.0681, "vega": 0.0039, "theta": -0.0054, "rho": -0.0072, "theo": 6.4338, "change": 0.58, "open": 6.53, "high": 6.53, "low": 6.53, "tick": "up", "last_trade_price": 6.53, "last_trade_time": "2026-11-02T14:17:14", "percent_change": 9.7479, "prev_day_close": 5.95000004768372}, {"option": "BTDR261218C00014000", "bid": 0.05, "bid_size": 1944.0, "ask": 0.2, "ask_size": 3049.0, "iv": 1.4859, "open_interest": 1492.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0503, "vega": 0.0034, "theta": -0.0051, "rho": 0.0006, "theo": 0.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T15:01:03", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BTDR261218P00014000", "bid": 7.6, "bid_size": 1021.0, "ask": 8.1, "ask_size": 764.0, "iv": 1.1584, "open_interest": 125.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0543, "vega": 0.003, "theta": -0.0042, "rho": -0.0066, "theo": 7.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.42, "last_trade_time": "2026-10-26T09:30:16", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "BTDR261218C00015000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 1403.0, "iv": 1.4205, "open_interest": 6737.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.0431, "vega": 0.003, "theta": -0.0046, "rho": 0.0005, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T13:26:10", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "BTDR261218P00015000", "bid": 8.6, "bid_size": 1054.0, "ask": 9.1, "ask_size": 765.0, "iv": 1.2415, "open_interest": 174.0, "volume": 4.0, "delta": -0.9414, "gamma": 0.0475, "vega": 0.0025, "theta": -0.0036, "rho": -0.0063, "theo": 8.8833, "change": 0.25, "open": 8.45, "high": 8.5, "low": 8.45, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-02T11:44:15", "percent_change": 3.0303, "prev_day_close": 8.25000023841858}, {"option": "BTDR261218C00016000", "bid": 0.05, "bid_size": 6.0, "ask": 0.1, "ask_size": 1863.0, "iv": 1.4965, "open_interest": 1975.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0372, "vega": 0.0026, "theta": -0.0041, "rho": 0.0004, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T13:53:16", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "BTDR261218P00016000", "bid": 9.6, "bid_size": 667.0, "ask": 10.4, "ask_size": 276.0, "iv": 1.8597, "open_interest": 51.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0419, "vega": 0.002, "theta": -0.003, "rho": -0.0056, "theo": 9.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.42, "last_trade_time": "2026-10-29T13:53:16", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "BTDR261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3032.0, "iv": 1.6, "open_interest": 789.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0302, "vega": 0.0022, "theta": -0.0035, "rho": 0.0003, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T14:28:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BTDR261218P00017500", "bid": 11.1, "bid_size": 269.0, "ask": 11.8, "ask_size": 241.0, "iv": 1.858, "open_interest": 5.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.035, "vega": 0.0015, "theta": -0.0023, "rho": -0.0051, "theo": 11.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.71, "last_trade_time": "2026-09-23T11:54:29", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "BTDR261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2970.0, "iv": 1.6929, "open_interest": 208.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.025, "vega": 0.0018, "theta": -0.003, "rho": 0.0002, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-12T12:42:38", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTDR261218P00019000", "bid": 12.6, "bid_size": 696.0, "ask": 13.4, "ask_size": 388.0, "iv": 2.0931, "open_interest": 66.0, "volume": 2.0, "delta": -0.9783, "gamma": 0.0298, "vega": 0.001, "theta": -0.0015, "rho": -0.0039, "theo": 12.852, "change": 0.25, "open": 12.4, "high": 12.5, "low": 12.4, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-02T11:44:37", "percent_change": 2.04082, "prev_day_close": 12.25}, {"option": "BTDR261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3198.0, "iv": 1.7501, "open_interest": 1488.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0221, "vega": 0.0016, "theta": -0.0027, "rho": 0.0002, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-19T14:05:52", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTDR261218P00020000", "bid": 13.6, "bid_size": 295.0, "ask": 14.4, "ask_size": 303.0, "iv": 2.1614, "open_interest": 14.0, "volume": 2.0, "delta": -0.9846, "gamma": 0.0289, "vega": 0.0007, "theta": -0.0009, "rho": -0.003, "theo": 13.8485, "change": 0.15, "open": 13.4, "high": 13.5, "low": 13.4, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-02T11:44:55", "percent_change": 1.1236, "prev_day_close": 13.3499999046326}, {"option": "BTDR261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3901.0, "iv": 1.8038, "open_interest": 3449.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0197, "vega": 0.0015, "theta": -0.0025, "rho": 0.0002, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTDR261218P00021000", "bid": 14.6, "bid_size": 309.0, "ask": 15.4, "ask_size": 263.0, "iv": 2.2259, "open_interest": 6.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.026, "vega": 0.0005, "theta": -0.0001, "rho": -0.0022, "theo": 14.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-09-23T11:56:30", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "BTDR261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3421.0, "iv": 1.879, "open_interest": 1447.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0167, "vega": 0.0013, "theta": -0.0022, "rho": 0.0002, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-16T12:43:43", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTDR261218P00022500", "bid": 16.1, "bid_size": 262.0, "ask": 17.1, "ask_size": 241.0, "iv": 2.5321, "open_interest": 0.0, "volume": 2.0, "delta": -0.9944, "gamma": 0.0168, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 16.345, "change": 0.25, "open": 16.1, "high": 16.2, "low": 16.1, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-11-02T13:09:30", "percent_change": 1.5674, "prev_day_close": 15.9499998092651}, {"option": "BTDR261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3230.0, "iv": 1.9484, "open_interest": 76.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0143, "vega": 0.0011, "theta": -0.0019, "rho": 0.0001, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-09-21T11:00:34", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTDR261218P00024000", "bid": 17.6, "bid_size": 241.0, "ask": 18.4, "ask_size": 216.0, "iv": 2.4005, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0064, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 17.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.85, "last_trade_time": "2026-09-02T11:27:46", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "BTDR261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3788.0, "iv": 2.0895, "open_interest": 10189.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.013, "vega": 0.001, "theta": -0.0018, "rho": 0.0001, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T14:54:07", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTDR261218P00025000", "bid": 18.6, "bid_size": 284.0, "ask": 19.6, "ask_size": 242.0, "iv": 2.6723, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0022, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 18.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-09-16T12:43:43", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "BTDR261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2313.0, "iv": 2.2171, "open_interest": 79.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0118, "vega": 0.0009, "theta": -0.0017, "rho": 0.0001, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-26T11:08:21", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTDR261218P00026000", "bid": 19.6, "bid_size": 282.0, "ask": 20.5, "ask_size": 237.0, "iv": 2.62, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 19.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-09-16T12:43:36", "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "BTDR261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2904.0, "iv": 2.4043, "open_interest": 109.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0108, "vega": 0.0009, "theta": -0.0015, "rho": 0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T15:49:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BTDR261218P00027000", "bid": 20.6, "bid_size": 268.0, "ask": 21.4, "ask_size": 247.0, "iv": 2.5524, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 20.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-08-26T12:28:26", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "BTDR261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2855.0, "iv": 2.3751, "open_interest": 3.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0099, "vega": 0.0008, "theta": -0.0014, "rho": 0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-08T15:38:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BTDR261218P00028000", "bid": 21.6, "bid_size": 254.0, "ask": 22.4, "ask_size": 222.0, "iv": 2.5989, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 21.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-08-26T12:29:05", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "BTDR261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2762.0, "iv": 2.4137, "open_interest": 35.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0091, "vega": 0.0007, "theta": -0.0013, "rho": 0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-31T15:04:36", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTDR261218P00029000", "bid": 22.6, "bid_size": 157.0, "ask": 23.6, "ask_size": 146.0, "iv": 2.8671, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 22.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-08-26T12:30:28", "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "BTDR261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2820.0, "iv": 2.4507, "open_interest": 217.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0084, "vega": 0.0007, "theta": -0.0012, "rho": 0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-18T14:56:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BTDR261218P00030000", "bid": 23.6, "bid_size": 157.0, "ask": 24.5, "ask_size": 131.0, "iv": 2.805, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 23.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.17, "last_trade_time": "2026-07-02T14:35:05", "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "BTDR261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2906.0, "iv": 2.6162, "open_interest": 159.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0057, "vega": 0.0005, "theta": -0.0009, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T10:12:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BTDR261218P00035000", "bid": 28.6, "bid_size": 157.0, "ask": 29.5, "ask_size": 127.0, "iv": 3.0023, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 28.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "BTDR270115C00002500", "bid": 3.3, "bid_size": 798.0, "ask": 4.0, "ask_size": 745.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0221, "vega": 0.0024, "theta": -0.002, "rho": 0.0045, "theo": 3.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-29T10:38:44", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BTDR270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2972.0, "iv": 1.3899, "open_interest": 2915.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0222, "vega": 0.0024, "theta": -0.0023, "rho": -0.0006, "theo": 0.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T12:14:53", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTDR270115C00004000", "bid": 2.25, "bid_size": 1151.0, "ask": 3.2, "ask_size": 1402.0, "iv": 1.4987, "open_interest": 49.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.0658, "vega": 0.0061, "theta": -0.0047, "rho": 0.0059, "theo": 2.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-29T11:44:13", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "BTDR270115P00004000", "bid": 0.2, "bid_size": 1960.0, "ask": 0.35, "ask_size": 1725.0, "iv": 1.1562, "open_interest": 51.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.0662, "vega": 0.0061, "theta": -0.005, "rho": -0.0022, "theo": 0.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-28T15:28:06", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "BTDR270115C00005000", "bid": 1.65, "bid_size": 1746.0, "ask": 2.3, "ask_size": 1909.0, "iv": 1.2792, "open_interest": 1473.0, "volume": 1.0, "delta": 0.7603, "gamma": 0.1005, "vega": 0.0088, "theta": -0.0065, "rho": 0.006, "theo": 1.8376, "change": -0.375, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T15:58:54", "percent_change": -17.2414, "prev_day_close": 2.17499995231628}, {"option": "BTDR270115P00005000", "bid": 0.55, "bid_size": 958.0, "ask": 0.65, "ask_size": 1482.0, "iv": 1.1238, "open_interest": 10202.0, "volume": 24.0, "delta": -0.2458, "gamma": 0.1014, "vega": 0.0088, "theta": -0.0066, "rho": -0.0038, "theo": 0.5994, "change": 0.15, "open": 0.55, "high": 0.65, "low": 0.55, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T14:55:27", "percent_change": 30.0, "prev_day_close": 0.5}, {"option": "BTDR270115C00006000", "bid": 1.15, "bid_size": 1649.0, "ask": 1.8, "ask_size": 2132.0, "iv": 1.2507, "open_interest": 265.0, "volume": 0.0, "delta": 0.6332, "gamma": 0.125, "vega": 0.0105, "theta": -0.0076, "rho": 0.0055, "theo": 1.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T12:45:48", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BTDR270115P00006000", "bid": 1.05, "bid_size": 120.0, "ask": 1.15, "ask_size": 2069.0, "iv": 1.1263, "open_interest": 1010.0, "volume": 5.0, "delta": -0.3743, "gamma": 0.1265, "vega": 0.0105, "theta": -0.0078, "rho": -0.0058, "theo": 1.0596, "change": 0.22, "open": 1.14, "high": 1.14, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-02T15:47:52", "percent_change": 24.4444, "prev_day_close": 0.900000005960464}, {"option": "BTDR270115C00007500", "bid": 0.7, "bid_size": 1523.0, "ask": 0.8, "ask_size": 591.0, "iv": 1.053, "open_interest": 1427.0, "volume": 228.0, "delta": 0.454, "gamma": 0.1313, "vega": 0.011, "theta": -0.008, "rho": 0.0042, "theo": 0.7859, "change": -0.175, "open": 1.0, "high": 1.0, "low": 0.72, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T15:22:11", "percent_change": -17.9487, "prev_day_close": 0.974999964237213}, {"option": "BTDR270115P00007500", "bid": 2.0, "bid_size": 934.0, "ask": 2.2, "ask_size": 1358.0, "iv": 1.1446, "open_interest": 10277.0, "volume": 135.0, "delta": -0.5564, "gamma": 0.1338, "vega": 0.011, "theta": -0.0081, "rho": -0.0085, "theo": 2.0352, "change": 0.335, "open": 1.75, "high": 2.15, "low": 1.75, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-11-02T15:28:18", "percent_change": 18.8732, "prev_day_close": 1.77500003576279}, {"option": "BTDR270115C00009000", "bid": 0.4, "bid_size": 2670.0, "ask": 0.5, "ask_size": 411.0, "iv": 1.0626, "open_interest": 5212.0, "volume": 80.0, "delta": 0.3216, "gamma": 0.1155, "vega": 0.01, "theta": -0.0074, "rho": 0.0031, "theo": 0.4992, "change": -0.075, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T09:43:56", "percent_change": -12.0, "prev_day_close": 0.625}, {"option": "BTDR270115P00009000", "bid": 2.7, "bid_size": 2361.0, "ask": 3.5, "ask_size": 1452.0, "iv": 0.9563, "open_interest": 6942.0, "volume": 0.0, "delta": -0.6919, "gamma": 0.1191, "vega": 0.0098, "theta": -0.0074, "rho": -0.0102, "theo": 3.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-10-30T14:46:58", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "BTDR270115C00010000", "bid": 0.25, "bid_size": 3727.0, "ask": 0.4, "ask_size": 1093.0, "iv": 1.0714, "open_interest": 7401.0, "volume": 1.0, "delta": 0.2586, "gamma": 0.102, "vega": 0.009, "theta": -0.0068, "rho": 0.0025, "theo": 0.3821, "change": -0.015, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-02T11:33:33", "percent_change": -3.15789, "prev_day_close": 0.474999994039536}, {"option": "BTDR270115P00010000", "bid": 4.0, "bid_size": 1492.0, "ask": 4.3, "ask_size": 1093.0, "iv": 1.1624, "open_interest": 4000.0, "volume": 0.0, "delta": -0.7569, "gamma": 0.1061, "vega": 0.0087, "theta": -0.0067, "rho": -0.0108, "theo": 4.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.84, "last_trade_time": "2026-10-30T14:50:55", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "BTDR270115C00011000", "bid": 0.2, "bid_size": 3863.0, "ask": 0.3, "ask_size": 529.0, "iv": 1.0972, "open_interest": 5780.0, "volume": 16.0, "delta": 0.2109, "gamma": 0.089, "vega": 0.008, "theta": -0.0062, "rho": 0.0021, "theo": 0.3002, "change": -0.02, "open": 0.3, "high": 0.33, "low": 0.3, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T11:48:47", "percent_change": -5.71429, "prev_day_close": 0.350000008940697}, {"option": "BTDR270115P00011000", "bid": 5.0, "bid_size": 666.0, "ask": 5.2, "ask_size": 997.0, "iv": 1.2317, "open_interest": 1972.0, "volume": 0.0, "delta": -0.8067, "gamma": 0.0936, "vega": 0.0076, "theta": -0.0061, "rho": -0.0111, "theo": 5.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.43, "last_trade_time": "2026-10-30T09:54:00", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "BTDR270115C00012500", "bid": 0.15, "bid_size": 1998.0, "ask": 0.25, "ask_size": 2591.0, "iv": 1.1729, "open_interest": 8577.0, "volume": 0.0, "delta": 0.1595, "gamma": 0.0723, "vega": 0.0067, "theta": -0.0054, "rho": 0.0016, "theo": 0.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T15:41:36", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "BTDR270115P00012500", "bid": 6.4, "bid_size": 656.0, "ask": 6.7, "ask_size": 1112.0, "iv": 1.3283, "open_interest": 338.0, "volume": 0.0, "delta": -0.861, "gamma": 0.0776, "vega": 0.0061, "theta": -0.0051, "rho": -0.011, "theo": 6.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-10-23T11:18:04", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "BTDR270115C00014000", "bid": 0.1, "bid_size": 2121.0, "ask": 0.25, "ask_size": 3977.0, "iv": 1.2542, "open_interest": 3313.0, "volume": 0.0, "delta": 0.1243, "gamma": 0.0592, "vega": 0.0057, "theta": -0.0047, "rho": 0.0012, "theo": 0.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-30T11:36:12", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "BTDR270115P00014000", "bid": 7.8, "bid_size": 1422.0, "ask": 8.1, "ask_size": 1092.0, "iv": 1.3056, "open_interest": 5771.0, "volume": 4.0, "delta": -0.899, "gamma": 0.0649, "vega": 0.0048, "theta": -0.0043, "rho": -0.0104, "theo": 7.9149, "change": 0.6, "open": 8.0, "high": 8.05, "low": 8.0, "tick": "no_change", "last_trade_price": 8.05, "last_trade_time": "2026-11-02T15:44:10", "percent_change": 8.05369, "prev_day_close": 7.45000004768372}, {"option": "BTDR270115C00015000", "bid": 0.1, "bid_size": 1306.0, "ask": 0.35, "ask_size": 4511.0, "iv": 1.4094, "open_interest": 13319.0, "volume": 252.0, "delta": 0.1068, "gamma": 0.0521, "vega": 0.0051, "theta": -0.0042, "rho": 0.0011, "theo": 0.1396, "change": 0.005, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T14:29:14", "percent_change": 4.0, "prev_day_close": 0.12500000372529}, {"option": "BTDR270115P00015000", "bid": 8.8, "bid_size": 1048.0, "ask": 9.1, "ask_size": 1116.0, "iv": 1.3836, "open_interest": 3457.0, "volume": 0.0, "delta": -0.9185, "gamma": 0.0586, "vega": 0.004, "theta": -0.0039, "rho": -0.0098, "theo": 8.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-10-21T10:13:39", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "BTDR270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3906.0, "iv": 1.293, "open_interest": 6287.0, "volume": 1.0, "delta": 0.0926, "gamma": 0.0462, "vega": 0.0046, "theta": -0.0039, "rho": 0.0009, "theo": 0.1196, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T12:52:30", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "BTDR270115P00016000", "bid": 9.8, "bid_size": 868.0, "ask": 10.1, "ask_size": 1147.0, "iv": 1.4555, "open_interest": 1130.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0536, "vega": 0.0034, "theta": -0.0034, "rho": -0.0093, "theo": 9.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-10-21T10:16:00", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "BTDR270115C00017500", "bid": 0.05, "bid_size": 919.0, "ask": 0.3, "ask_size": 3792.0, "iv": 1.4807, "open_interest": 3259.0, "volume": 1.0, "delta": 0.0761, "gamma": 0.0389, "vega": 0.0039, "theta": -0.0034, "rho": 0.0008, "theo": 0.0968, "change": -0.02, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T11:30:27", "percent_change": -20.0, "prev_day_close": 0.100000001490116}, {"option": "BTDR270115P00017500", "bid": 10.5, "bid_size": 1424.0, "ask": 11.6, "ask_size": 1077.0, "iv": 0.0, "open_interest": 408.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0469, "vega": 0.0025, "theta": -0.003, "rho": -0.0076, "theo": 11.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-09-24T11:26:18", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "BTDR270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3123.0, "iv": 1.3252, "open_interest": 298.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0332, "vega": 0.0034, "theta": -0.003, "rho": 0.0006, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T10:19:15", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTDR270115P00019000", "bid": 12.2, "bid_size": 1224.0, "ask": 13.1, "ask_size": 1055.0, "iv": 0.0, "open_interest": 161.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.042, "vega": 0.0018, "theta": -0.0029, "rho": -0.0054, "theo": 12.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.02, "last_trade_time": "2026-10-19T12:38:21", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "BTDR270115C00020000", "bid": 0.05, "bid_size": 33.0, "ask": 0.1, "ask_size": 2556.0, "iv": 1.3703, "open_interest": 3419.0, "volume": 8.0, "delta": 0.057, "gamma": 0.03, "vega": 0.0031, "theta": -0.0028, "rho": 0.0006, "theo": 0.0711, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:39:20", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "BTDR270115P00020000", "bid": 13.0, "bid_size": 667.0, "ask": 14.3, "ask_size": 437.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0391, "vega": 0.0013, "theta": -0.0025, "rho": -0.0046, "theo": 13.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-24T11:30:04", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "BTDR270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3384.0, "iv": 1.4128, "open_interest": 2021.0, "volume": 0.0, "delta": 0.0513, "gamma": 0.0272, "vega": 0.0029, "theta": -0.0026, "rho": 0.0005, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T10:12:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BTDR270115P00021000", "bid": 14.0, "bid_size": 450.0, "ask": 15.5, "ask_size": 389.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0355, "vega": 0.001, "theta": -0.0019, "rho": -0.0041, "theo": 14.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-23T14:08:24", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "BTDR270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3115.0, "iv": 1.4721, "open_interest": 1359.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0238, "vega": 0.0026, "theta": -0.0024, "rho": 0.0004, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:50:30", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTDR270115P00022500", "bid": 15.6, "bid_size": 428.0, "ask": 17.0, "ask_size": 390.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0228, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 16.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-08-26T12:31:59", "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "BTDR270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2797.0, "iv": 1.7262, "open_interest": 143.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0209, "vega": 0.0023, "theta": -0.0021, "rho": 0.0004, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-30T15:49:17", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BTDR270115P00024000", "bid": 17.0, "bid_size": 281.0, "ask": 19.7, "ask_size": 261.0, "iv": 2.4732, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.01, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 17.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-08-26T12:32:27", "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "BTDR270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3359.0, "iv": 1.4666, "open_interest": 3010.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0193, "vega": 0.0021, "theta": -0.002, "rho": 0.0004, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:18:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BTDR270115P00025000", "bid": 18.2, "bid_size": 282.0, "ask": 19.5, "ask_size": 252.0, "iv": 1.643, "open_interest": 2.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0041, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 18.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.93, "last_trade_time": "2026-10-21T15:24:52", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "BTDR270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3068.0, "iv": 1.7976, "open_interest": 59.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0179, "vega": 0.002, "theta": -0.0019, "rho": 0.0003, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-23T14:48:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BTDR270115P00026000", "bid": 19.0, "bid_size": 282.0, "ask": 20.6, "ask_size": 252.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 19.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-08-26T12:32:52", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "BTDR270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3063.0, "iv": 1.8308, "open_interest": 151.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0166, "vega": 0.0019, "theta": -0.0018, "rho": 0.0003, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-22T11:42:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BTDR270115P00027000", "bid": 20.0, "bid_size": 282.0, "ask": 21.4, "ask_size": 252.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 20.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-08-26T12:33:47", "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "BTDR270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2581.0, "iv": 1.8626, "open_interest": 57.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0154, "vega": 0.0018, "theta": -0.0017, "rho": 0.0003, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-23T15:05:58", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BTDR270115P00028000", "bid": 21.0, "bid_size": 282.0, "ask": 22.4, "ask_size": 252.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 21.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-08-26T12:34:01", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "BTDR270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3116.0, "iv": 1.893, "open_interest": 237.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0144, "vega": 0.0016, "theta": -0.0016, "rho": 0.0003, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-01T10:01:18", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BTDR270115P00029000", "bid": 22.0, "bid_size": 282.0, "ask": 23.6, "ask_size": 252.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 22.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.4, "last_trade_time": "2026-08-26T12:35:59", "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "BTDR270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4162.0, "iv": 1.7918, "open_interest": 9760.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0135, "vega": 0.0016, "theta": -0.0015, "rho": 0.0002, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-08T12:43:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BTDR270115P00030000", "bid": 23.0, "bid_size": 282.0, "ask": 24.7, "ask_size": 252.0, "iv": 1.8259, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 23.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-08T09:38:30", "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "BTDR270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3802.0, "iv": 1.7309, "open_interest": 10589.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0099, "vega": 0.0012, "theta": -0.0012, "rho": 0.0002, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T09:30:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BTDR270115P00035000", "bid": 28.1, "bid_size": 282.0, "ask": 29.5, "ask_size": 252.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 28.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.26, "last_trade_time": "2026-08-26T12:39:43", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "BTDR270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 927.0, "iv": 1.6795, "open_interest": 5312.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0076, "vega": 0.0009, "theta": -0.001, "rho": 0.0001, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T12:01:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BTDR270115P00040000", "bid": 32.9, "bid_size": 282.0, "ask": 35.7, "ask_size": 262.0, "iv": 2.975, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 33.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-06-29T10:02:54", "percent_change": 0.0, "prev_day_close": 33.3000011444092}, {"option": "BTDR270319C00003000", "bid": 3.2, "bid_size": 1148.0, "ask": 3.5, "ask_size": 725.0, "iv": 0.9845, "open_interest": 213.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0346, "vega": 0.0057, "theta": -0.002, "rho": 0.0084, "theo": 3.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-30T15:36:28", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "BTDR270319P00003000", "bid": 0.15, "bid_size": 1487.0, "ask": 0.25, "ask_size": 1020.0, "iv": 1.1138, "open_interest": 2.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0348, "vega": 0.0057, "theta": -0.0024, "rho": -0.0025, "theo": 0.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-05T09:59:32", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "BTDR270319C00004000", "bid": 2.55, "bid_size": 954.0, "ask": 2.8, "ask_size": 620.0, "iv": 1.0512, "open_interest": 29.0, "volume": 5.0, "delta": 0.8433, "gamma": 0.0575, "vega": 0.0091, "theta": -0.0034, "rho": 0.0093, "theo": 2.7283, "change": -0.4, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-02T14:51:13", "percent_change": -13.3333, "prev_day_close": 3.0}, {"option": "BTDR270319P00004000", "bid": 0.45, "bid_size": 457.0, "ask": 0.55, "ask_size": 1654.0, "iv": 1.1138, "open_interest": 56.0, "volume": 6.0, "delta": -0.1593, "gamma": 0.0581, "vega": 0.0092, "theta": -0.0037, "rho": -0.005, "theo": 0.4967, "change": 0.1, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T15:31:11", "percent_change": 25.0, "prev_day_close": 0.400000005960464}, {"option": "BTDR270319C00005000", "bid": 2.0, "bid_size": 1230.0, "ask": 2.25, "ask_size": 1186.0, "iv": 1.0662, "open_interest": 434.0, "volume": 11.0, "delta": 0.7518, "gamma": 0.077, "vega": 0.012, "theta": -0.0046, "rho": 0.0093, "theo": 2.1543, "change": -0.04, "open": 2.5, "high": 2.51, "low": 2.5, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-02T10:58:24", "percent_change": -1.56863, "prev_day_close": 2.54999995231628}, {"option": "BTDR270319P00005000", "bid": 0.85, "bid_size": 7329.0, "ask": 1.0, "ask_size": 2261.0, "iv": 1.1041, "open_interest": 16076.0, "volume": 0.0, "delta": -0.2518, "gamma": 0.078, "vega": 0.0121, "theta": -0.0048, "rho": -0.0079, "theo": 0.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T12:47:53", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BTDR270319C00006000", "bid": 1.55, "bid_size": 1476.0, "ask": 1.75, "ask_size": 832.0, "iv": 1.0434, "open_interest": 54.0, "volume": 0.0, "delta": 0.6576, "gamma": 0.0899, "vega": 0.0139, "theta": -0.0053, "rho": 0.0088, "theo": 1.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-22T13:58:09", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BTDR270319P00006000", "bid": 1.4, "bid_size": 2905.0, "ask": 1.55, "ask_size": 1402.0, "iv": 1.1032, "open_interest": 4829.0, "volume": 1.0, "delta": -0.3475, "gamma": 0.0915, "vega": 0.0139, "theta": -0.0054, "rho": -0.011, "theo": 1.444, "change": 0.175, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T14:04:16", "percent_change": 13.7255, "prev_day_close": 1.27500003576279}, {"option": "BTDR270319C00007000", "bid": 1.25, "bid_size": 1446.0, "ask": 1.4, "ask_size": 948.0, "iv": 1.0592, "open_interest": 255.0, "volume": 79.0, "delta": 0.5684, "gamma": 0.0964, "vega": 0.0149, "theta": -0.0057, "rho": 0.0081, "theo": 1.3516, "change": -0.225, "open": 1.58, "high": 1.58, "low": 1.35, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T14:01:49", "percent_change": -14.2857, "prev_day_close": 1.57500004768372}, {"option": "BTDR270319P00007000", "bid": 1.9, "bid_size": 2025.0, "ask": 2.2, "ask_size": 1321.0, "iv": 1.0555, "open_interest": 1102.0, "volume": 107.0, "delta": -0.4385, "gamma": 0.0987, "vega": 0.0148, "theta": -0.0058, "rho": -0.014, "theo": 2.082, "change": 0.3, "open": 1.9, "high": 2.15, "low": 1.9, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-02T14:39:29", "percent_change": 16.2162, "prev_day_close": 1.85000002384186}, {"option": "BTDR270319C00008000", "bid": 0.95, "bid_size": 2385.0, "ask": 1.15, "ask_size": 1251.0, "iv": 1.0561, "open_interest": 6077.0, "volume": 89.0, "delta": 0.4883, "gamma": 0.0978, "vega": 0.0151, "theta": -0.0058, "rho": 0.0072, "theo": 1.0808, "change": -0.235, "open": 1.35, "high": 1.35, "low": 1.03, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-02T15:50:51", "percent_change": -18.4314, "prev_day_close": 1.27500003576279}, {"option": "BTDR270319P00008000", "bid": 2.75, "bid_size": 545.0, "ask": 2.95, "ask_size": 1345.0, "iv": 1.1087, "open_interest": 6173.0, "volume": 11.0, "delta": -0.5208, "gamma": 0.1008, "vega": 0.015, "theta": -0.0058, "rho": -0.0165, "theo": 2.8019, "change": 0.35, "open": 2.52, "high": 2.85, "low": 2.52, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-11-02T14:30:33", "percent_change": 14.0, "prev_day_close": 2.5}, {"option": "BTDR270319C00009000", "bid": 0.75, "bid_size": 1967.0, "ask": 0.9, "ask_size": 682.0, "iv": 1.0465, "open_interest": 842.0, "volume": 109.0, "delta": 0.4185, "gamma": 0.0955, "vega": 0.0147, "theta": -0.0057, "rho": 0.0064, "theo": 0.8716, "change": -0.025, "open": 1.1, "high": 1.1, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T11:51:14", "percent_change": -2.43902, "prev_day_close": 1.02500000596046}, {"option": "BTDR270319P00009000", "bid": 3.5, "bid_size": 1008.0, "ask": 3.8, "ask_size": 1411.0, "iv": 1.1228, "open_interest": 651.0, "volume": 5.0, "delta": -0.593, "gamma": 0.0993, "vega": 0.0145, "theta": -0.0056, "rho": -0.0186, "theo": 3.585, "change": 0.2, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T13:08:30", "percent_change": 6.0606, "prev_day_close": 3.30000007152557}, {"option": "BTDR270319C00010000", "bid": 0.6, "bid_size": 1897.0, "ask": 0.75, "ask_size": 1080.0, "iv": 1.0568, "open_interest": 1942.0, "volume": 273.0, "delta": 0.3588, "gamma": 0.0911, "vega": 0.0141, "theta": -0.0055, "rho": 0.0056, "theo": 0.709, "change": -0.2, "open": 0.8, "high": 0.8, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T13:20:06", "percent_change": -23.5294, "prev_day_close": 0.849999994039536}, {"option": "BTDR270319P00010000", "bid": 4.3, "bid_size": 1425.0, "ask": 4.6, "ask_size": 1617.0, "iv": 1.1054, "open_interest": 2225.0, "volume": 0.0, "delta": -0.6554, "gamma": 0.0957, "vega": 0.0138, "theta": -0.0053, "rho": -0.0201, "theo": 4.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-30T13:39:23", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "BTDR270319C00011000", "bid": 0.5, "bid_size": 1515.0, "ask": 0.65, "ask_size": 1639.0, "iv": 1.0795, "open_interest": 731.0, "volume": 0.0, "delta": 0.3082, "gamma": 0.0854, "vega": 0.0133, "theta": -0.0052, "rho": 0.0049, "theo": 0.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-26T12:12:44", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "BTDR270319P00011000", "bid": 5.2, "bid_size": 795.0, "ask": 5.5, "ask_size": 1197.0, "iv": 1.1349, "open_interest": 190.0, "volume": 0.0, "delta": -0.7088, "gamma": 0.0908, "vega": 0.0128, "theta": -0.005, "rho": -0.0212, "theo": 5.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-10-30T10:53:43", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "BTDR270319C00012000", "bid": 0.4, "bid_size": 1501.0, "ask": 0.55, "ask_size": 1591.0, "iv": 1.0834, "open_interest": 778.0, "volume": 15.0, "delta": 0.2656, "gamma": 0.0792, "vega": 0.0123, "theta": -0.0048, "rho": 0.0043, "theo": 0.4817, "change": -0.09, "open": 0.57, "high": 0.57, "low": 0.51, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T14:01:49", "percent_change": -15.0, "prev_day_close": 0.599999994039536}, {"option": "BTDR270319P00012000", "bid": 6.0, "bid_size": 952.0, "ask": 6.4, "ask_size": 914.0, "iv": 1.1042, "open_interest": 36.0, "volume": 10.0, "delta": -0.7545, "gamma": 0.0855, "vega": 0.0117, "theta": -0.0046, "rho": -0.0218, "theo": 6.1821, "change": 0.22, "open": 6.0, "high": 6.02, "low": 6.0, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-11-02T13:06:48", "percent_change": 3.7931, "prev_day_close": 5.79999995231628}, {"option": "BTDR270319C00013000", "bid": 0.3, "bid_size": 2185.0, "ask": 0.5, "ask_size": 2330.0, "iv": 1.0916, "open_interest": 339.0, "volume": 0.0, "delta": 0.2296, "gamma": 0.073, "vega": 0.0114, "theta": -0.0045, "rho": 0.0037, "theo": 0.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T15:43:38", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "BTDR270319P00013000", "bid": 7.0, "bid_size": 708.0, "ask": 7.3, "ask_size": 960.0, "iv": 1.1392, "open_interest": 109.0, "volume": 4.0, "delta": -0.7935, "gamma": 0.0801, "vega": 0.0105, "theta": -0.0042, "rho": -0.0218, "theo": 7.1007, "change": 0.3, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T13:40:45", "percent_change": 4.47761, "prev_day_close": 6.70000004768372}, {"option": "BTDR270319C00014000", "bid": 0.25, "bid_size": 2008.0, "ask": 0.4, "ask_size": 1515.0, "iv": 1.0852, "open_interest": 195.0, "volume": 84.0, "delta": 0.1993, "gamma": 0.0669, "vega": 0.0105, "theta": -0.0041, "rho": 0.0033, "theo": 0.3381, "change": -0.075, "open": 0.4, "high": 0.4, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T13:32:17", "percent_change": -17.6471, "prev_day_close": 0.424999997019768}, {"option": "BTDR270319P00014000", "bid": 7.9, "bid_size": 547.0, "ask": 8.3, "ask_size": 760.0, "iv": 1.1625, "open_interest": 39.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.0749, "vega": 0.0094, "theta": -0.0038, "rho": -0.0214, "theo": 8.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-10-21T10:17:41", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "BTDR270319C00015000", "bid": 0.2, "bid_size": 1738.0, "ask": 0.3, "ask_size": 40.0, "iv": 1.0632, "open_interest": 944.0, "volume": 32.0, "delta": 0.1737, "gamma": 0.0611, "vega": 0.0096, "theta": -0.0038, "rho": 0.0029, "theo": 0.2864, "change": -0.1, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:50:19", "percent_change": -28.5714, "prev_day_close": 0.350000008940697}, {"option": "BTDR270319P00015000", "bid": 8.9, "bid_size": 130.0, "ask": 9.2, "ask_size": 804.0, "iv": 1.175, "open_interest": 50.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0699, "vega": 0.0083, "theta": -0.0034, "rho": -0.0207, "theo": 8.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-10-26T13:42:23", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "BTDR270319C00016000", "bid": 0.15, "bid_size": 2331.0, "ask": 0.35, "ask_size": 3048.0, "iv": 1.1135, "open_interest": 211.0, "volume": 0.0, "delta": 0.152, "gamma": 0.0558, "vega": 0.0088, "theta": -0.0035, "rho": 0.0026, "theo": 0.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T14:43:11", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "BTDR270319P00016000", "bid": 9.6, "bid_size": 349.0, "ask": 10.5, "ask_size": 298.0, "iv": 1.2327, "open_interest": 17.0, "volume": 0.0, "delta": -0.8814, "gamma": 0.0657, "vega": 0.0071, "theta": -0.003, "rho": -0.0195, "theo": 9.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-10-23T10:00:02", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "BTDR270319C00017000", "bid": 0.15, "bid_size": 1352.0, "ask": 0.3, "ask_size": 2445.0, "iv": 1.1303, "open_interest": 148.0, "volume": 2.0, "delta": 0.1335, "gamma": 0.0509, "vega": 0.0081, "theta": -0.0032, "rho": 0.0022, "theo": 0.2095, "change": 0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T11:01:25", "percent_change": 11.1111, "prev_day_close": 0.225000008940697}, {"option": "BTDR270319P00017000", "bid": 10.6, "bid_size": 328.0, "ask": 11.5, "ask_size": 304.0, "iv": 1.2869, "open_interest": 39.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0618, "vega": 0.0061, "theta": -0.0027, "rho": -0.0181, "theo": 10.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-21T10:19:29", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BTDR270319C00018000", "bid": 0.1, "bid_size": 2448.0, "ask": 0.25, "ask_size": 1901.0, "iv": 1.1076, "open_interest": 388.0, "volume": 1.0, "delta": 0.1177, "gamma": 0.0464, "vega": 0.0074, "theta": -0.003, "rho": 0.002, "theo": 0.1809, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T10:50:10", "percent_change": -20.0, "prev_day_close": 0.25}, {"option": "BTDR270319P00018000", "bid": 11.5, "bid_size": 337.0, "ask": 12.3, "ask_size": 291.0, "iv": 1.1316, "open_interest": 14.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0585, "vega": 0.005, "theta": -0.0024, "rho": -0.0157, "theo": 11.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-21T10:19:49", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "BTDR270319C00019000", "bid": 0.1, "bid_size": 1618.0, "ask": 0.3, "ask_size": 3041.0, "iv": 1.1803, "open_interest": 57.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.0423, "vega": 0.0068, "theta": -0.0027, "rho": 0.0018, "theo": 0.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T14:13:03", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "BTDR270319P00019000", "bid": 12.6, "bid_size": 291.0, "ask": 13.4, "ask_size": 316.0, "iv": 1.3265, "open_interest": 10.0, "volume": 0.0, "delta": -0.9403, "gamma": 0.0556, "vega": 0.0041, "theta": -0.0022, "rho": -0.0143, "theo": 12.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.23, "last_trade_time": "2026-10-14T14:41:11", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "BTDR270319C00020000", "bid": 0.05, "bid_size": 1623.0, "ask": 0.15, "ask_size": 3.0, "iv": 1.0588, "open_interest": 460.0, "volume": 10.0, "delta": 0.0926, "gamma": 0.0387, "vega": 0.0062, "theta": -0.0025, "rho": 0.0016, "theo": 0.1369, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T14:01:36", "percent_change": -14.2857, "prev_day_close": 0.175000004470348}, {"option": "BTDR270319P00020000", "bid": 13.6, "bid_size": 292.0, "ask": 14.5, "ask_size": 293.0, "iv": 1.4304, "open_interest": 20.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0525, "vega": 0.0031, "theta": -0.0021, "rho": -0.0108, "theo": 13.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-10-21T10:20:20", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "BTDR270319C00022000", "bid": 0.05, "bid_size": 1982.0, "ask": 0.15, "ask_size": 1602.0, "iv": 1.1212, "open_interest": 230.0, "volume": 1.0, "delta": 0.0738, "gamma": 0.0323, "vega": 0.0052, "theta": -0.0021, "rho": 0.0013, "theo": 0.1056, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:56:42", "percent_change": -20.0, "prev_day_close": 0.125000001862645}, {"option": "BTDR270319P00022000", "bid": 15.6, "bid_size": 289.0, "ask": 16.2, "ask_size": 288.0, "iv": 1.2981, "open_interest": 25.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0407, "vega": 0.0015, "theta": -0.0014, "rho": -0.0058, "theo": 15.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-10-21T15:25:58", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "BTDR270319C00023000", "bid": 0.05, "bid_size": 1230.0, "ask": 0.15, "ask_size": 2096.0, "iv": 1.1499, "open_interest": 33.0, "volume": 5.0, "delta": 0.0662, "gamma": 0.0296, "vega": 0.0048, "theta": -0.0019, "rho": 0.0011, "theo": 0.0933, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:09:00", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "BTDR270319P00023000", "bid": 16.6, "bid_size": 284.0, "ask": 17.4, "ask_size": 288.0, "iv": 1.4904, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0296, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 16.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "BTDR270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2793.0, "iv": 1.1771, "open_interest": 20.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0272, "vega": 0.0044, "theta": -0.0018, "rho": 0.001, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T10:35:25", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BTDR270319P00024000", "bid": 16.6, "bid_size": 251.0, "ask": 18.6, "ask_size": 213.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0159, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 17.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999992370605}, {"option": "BTDR270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2652.0, "iv": 1.203, "open_interest": 392.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.025, "vega": 0.0041, "theta": -0.0016, "rho": 0.0009, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T15:10:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BTDR270319P00025000", "bid": 18.6, "bid_size": 157.0, "ask": 19.7, "ask_size": 172.0, "iv": 1.7307, "open_interest": 2.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0069, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 18.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-10-14T11:49:27", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "BTDR270617C00001000", "bid": 4.7, "bid_size": 282.0, "ask": 5.5, "ask_size": 262.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0045, "vega": 0.0014, "theta": 0.0, "rho": 0.0055, "theo": 5.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BTDR270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2179.0, "iv": 1.8675, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0045, "vega": 0.0014, "theta": -0.0004, "rho": -0.0006, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BTDR270617C00002000", "bid": 3.9, "bid_size": 508.0, "ask": 4.7, "ask_size": 486.0, "iv": 0.942, "open_interest": 6.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0164, "vega": 0.0045, "theta": -0.0002, "rho": 0.0096, "theo": 4.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.71, "last_trade_time": "2026-10-29T10:42:35", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "BTDR270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2176.0, "iv": 1.2761, "open_interest": 0.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0166, "vega": 0.0045, "theta": -0.0011, "rho": -0.0024, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BTDR270617C00003000", "bid": 3.0, "bid_size": 600.0, "ask": 4.0, "ask_size": 560.0, "iv": 0.9262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0326, "vega": 0.0084, "theta": -0.0013, "rho": 0.0122, "theo": 3.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-21T10:50:10", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "BTDR270617P00003000", "bid": 0.25, "bid_size": 1412.0, "ask": 0.5, "ask_size": 1494.0, "iv": 1.1011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.0331, "vega": 0.0084, "theta": -0.002, "rho": -0.0054, "theo": 0.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BTDR270617C00004000", "bid": 2.8, "bid_size": 1026.0, "ask": 3.1, "ask_size": 1007.0, "iv": 1.0149, "open_interest": 50.0, "volume": 0.0, "delta": 0.8456, "gamma": 0.0486, "vega": 0.0121, "theta": -0.0022, "rho": 0.0134, "theo": 3.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-29T10:41:12", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "BTDR270617P00004000", "bid": 0.6, "bid_size": 1813.0, "ask": 0.8, "ask_size": 1505.0, "iv": 1.0465, "open_interest": 3.0, "volume": 0.0, "delta": -0.1691, "gamma": 0.0496, "vega": 0.0122, "theta": -0.0028, "rho": -0.0094, "theo": 0.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-16T11:43:20", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BTDR270617C00005000", "bid": 2.3, "bid_size": 1111.0, "ask": 2.6, "ask_size": 1143.0, "iv": 1.0142, "open_interest": 22.0, "volume": 0.0, "delta": 0.7705, "gamma": 0.0618, "vega": 0.0152, "theta": -0.003, "rho": 0.0137, "theo": 2.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-29T11:43:22", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "BTDR270617P00005000", "bid": 1.1, "bid_size": 1113.0, "ask": 1.25, "ask_size": 1035.0, "iv": 1.0374, "open_interest": 2.0, "volume": 10.0, "delta": -0.2459, "gamma": 0.0634, "vega": 0.0152, "theta": -0.0034, "rho": -0.0138, "theo": 1.1958, "change": 0.1, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T13:33:40", "percent_change": 9.52381, "prev_day_close": 1.04999998211861}, {"option": "BTDR270617C00006000", "bid": 1.9, "bid_size": 1383.0, "ask": 2.2, "ask_size": 1363.0, "iv": 1.0157, "open_interest": 56.0, "volume": 2.0, "delta": 0.6959, "gamma": 0.0711, "vega": 0.0173, "theta": -0.0036, "rho": 0.0134, "theo": 2.0955, "change": -0.02, "open": 2.6, "high": 2.6, "low": 2.38, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-02T10:49:40", "percent_change": -0.833337, "prev_day_close": 2.40000009536743}, {"option": "BTDR270617P00006000", "bid": 1.65, "bid_size": 1221.0, "ask": 1.85, "ask_size": 869.0, "iv": 1.033, "open_interest": 39.0, "volume": 0.0, "delta": -0.3228, "gamma": 0.0735, "vega": 0.0173, "theta": -0.0038, "rho": -0.0181, "theo": 1.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-10-26T09:54:12", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "BTDR270617C00007000", "bid": 1.55, "bid_size": 1571.0, "ask": 1.9, "ask_size": 1650.0, "iv": 1.0161, "open_interest": 254.0, "volume": 7.0, "delta": 0.6255, "gamma": 0.0768, "vega": 0.0186, "theta": -0.0039, "rho": 0.0128, "theo": 1.7654, "change": 0.0, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T10:17:02", "percent_change": -2.98023e-06, "prev_day_close": 2.00000005960464}, {"option": "BTDR270617P00007000", "bid": 2.3, "bid_size": 1189.0, "ask": 2.5, "ask_size": 924.0, "iv": 1.028, "open_interest": 225.0, "volume": 0.0, "delta": -0.3958, "gamma": 0.0801, "vega": 0.0186, "theta": -0.004, "rho": -0.0222, "theo": 2.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T12:47:02", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "BTDR270617C00008000", "bid": 1.3, "bid_size": 1697.0, "ask": 1.6, "ask_size": 1419.0, "iv": 1.011, "open_interest": 80.0, "volume": 0.0, "delta": 0.5613, "gamma": 0.0796, "vega": 0.0193, "theta": -0.0041, "rho": 0.012, "theo": 1.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-29T15:19:07", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "BTDR270617P00008000", "bid": 3.0, "bid_size": 1036.0, "ask": 3.3, "ask_size": 1067.0, "iv": 1.043, "open_interest": 12.0, "volume": 1.0, "delta": -0.463, "gamma": 0.0838, "vega": 0.0191, "theta": -0.004, "rho": -0.0259, "theo": 3.1374, "change": 0.155, "open": 3.13, "high": 3.13, "low": 3.13, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-11-02T14:50:32", "percent_change": 5.21008, "prev_day_close": 2.97500002384186}, {"option": "BTDR270617C00009000", "bid": 1.1, "bid_size": 1646.0, "ask": 1.4, "ask_size": 1515.0, "iv": 1.0198, "open_interest": 11.0, "volume": 0.0, "delta": 0.5039, "gamma": 0.0803, "vega": 0.0194, "theta": -0.0042, "rho": 0.0111, "theo": 1.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-30T09:48:05", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BTDR270617P00009000", "bid": 3.8, "bid_size": 737.0, "ask": 4.2, "ask_size": 1264.0, "iv": 1.0843, "open_interest": 18.0, "volume": 0.0, "delta": -0.5239, "gamma": 0.0855, "vega": 0.0191, "theta": -0.0039, "rho": -0.029, "theo": 3.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-26T10:19:07", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BTDR270617C00010000", "bid": 0.95, "bid_size": 1654.0, "ask": 1.2, "ask_size": 1489.0, "iv": 1.022, "open_interest": 104.0, "volume": 105.0, "delta": 0.4529, "gamma": 0.0794, "vega": 0.0193, "theta": -0.0042, "rho": 0.0102, "theo": 1.107, "change": -0.125, "open": 1.2, "high": 1.2, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T12:39:02", "percent_change": -9.80392, "prev_day_close": 1.27500003576279}, {"option": "BTDR270617P00010000", "bid": 4.6, "bid_size": 834.0, "ask": 4.9, "ask_size": 976.0, "iv": 1.0531, "open_interest": 8.0, "volume": 0.0, "delta": -0.5784, "gamma": 0.0856, "vega": 0.0187, "theta": -0.0038, "rho": -0.0314, "theo": 4.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-16T11:10:19", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "BTDR270617C00011000", "bid": 0.8, "bid_size": 1607.0, "ask": 1.1, "ask_size": 1962.0, "iv": 1.0347, "open_interest": 15.0, "volume": 0.0, "delta": 0.408, "gamma": 0.0775, "vega": 0.0188, "theta": -0.0041, "rho": 0.0094, "theo": 0.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-10-28T09:43:38", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "BTDR270617P00011000", "bid": 5.4, "bid_size": 977.0, "ask": 5.7, "ask_size": 730.0, "iv": 1.03, "open_interest": 2.0, "volume": 0.0, "delta": -0.6271, "gamma": 0.0848, "vega": 0.0181, "theta": -0.0036, "rho": -0.0333, "theo": 5.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-21T10:23:06", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "BTDR270617C00012000", "bid": 0.7, "bid_size": 1586.0, "ask": 1.0, "ask_size": 2445.0, "iv": 1.0486, "open_interest": 78.0, "volume": 0.0, "delta": 0.3686, "gamma": 0.075, "vega": 0.0183, "theta": -0.004, "rho": 0.0087, "theo": 0.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T12:38:51", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BTDR270617P00012000", "bid": 6.3, "bid_size": 832.0, "ask": 6.6, "ask_size": 820.0, "iv": 1.0474, "open_interest": 4.0, "volume": 2.0, "delta": -0.6706, "gamma": 0.0833, "vega": 0.0172, "theta": -0.0034, "rho": -0.0344, "theo": 6.4439, "change": 0.15, "open": 6.15, "high": 6.15, "low": 6.15, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-02T12:33:04", "percent_change": 2.5, "prev_day_close": 6.0}, {"option": "BTDR270617C00013000", "bid": 0.6, "bid_size": 1647.0, "ask": 0.9, "ask_size": 2285.0, "iv": 1.0523, "open_interest": 54.0, "volume": 0.0, "delta": 0.3338, "gamma": 0.072, "vega": 0.0176, "theta": -0.0039, "rho": 0.008, "theo": 0.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-16T13:28:08", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "BTDR270617P00013000", "bid": 7.2, "bid_size": 732.0, "ask": 7.5, "ask_size": 794.0, "iv": 1.0537, "open_interest": 0.0, "volume": 0.0, "delta": -0.7095, "gamma": 0.0814, "vega": 0.0162, "theta": -0.0031, "rho": -0.0352, "theo": 7.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "BTDR270617C00014000", "bid": 0.5, "bid_size": 1789.0, "ask": 0.8, "ask_size": 2175.0, "iv": 1.0468, "open_interest": 69.0, "volume": 0.0, "delta": 0.3033, "gamma": 0.0689, "vega": 0.0169, "theta": -0.0038, "rho": 0.0073, "theo": 0.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-14T14:04:15", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "BTDR270617P00014000", "bid": 8.1, "bid_size": 756.0, "ask": 8.4, "ask_size": 691.0, "iv": 1.0486, "open_interest": 0.0, "volume": 0.0, "delta": -0.7443, "gamma": 0.0793, "vega": 0.0151, "theta": -0.0028, "rho": -0.0352, "theo": 8.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "BTDR270617C00015000", "bid": 0.45, "bid_size": 1547.0, "ask": 0.7, "ask_size": 1619.0, "iv": 1.0482, "open_interest": 87.0, "volume": 1.0, "delta": 0.2763, "gamma": 0.0657, "vega": 0.0162, "theta": -0.0036, "rho": 0.0068, "theo": 0.5837, "change": -0.125, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T12:39:37", "percent_change": -17.2414, "prev_day_close": 0.725000023841858}, {"option": "BTDR270617P00015000", "bid": 9.0, "bid_size": 865.0, "ask": 9.4, "ask_size": 877.0, "iv": 1.0678, "open_interest": 0.0, "volume": 0.0, "delta": -0.7758, "gamma": 0.0773, "vega": 0.014, "theta": -0.0025, "rho": -0.0353, "theo": 9.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BTDR270617C00016000", "bid": 0.4, "bid_size": 1580.0, "ask": 0.65, "ask_size": 1983.0, "iv": 1.0589, "open_interest": 70.0, "volume": 0.0, "delta": 0.2524, "gamma": 0.0625, "vega": 0.0154, "theta": -0.0035, "rho": 0.0062, "theo": 0.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-10-28T13:18:18", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BTDR270617P00016000", "bid": 9.9, "bid_size": 889.0, "ask": 10.3, "ask_size": 810.0, "iv": 1.0411, "open_interest": 0.0, "volume": 0.0, "delta": -0.8039, "gamma": 0.0752, "vega": 0.0128, "theta": -0.0022, "rho": -0.0341, "theo": 10.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "BTDR270617C00017000", "bid": 0.35, "bid_size": 1674.0, "ask": 0.6, "ask_size": 2299.0, "iv": 1.0643, "open_interest": 67.0, "volume": 0.0, "delta": 0.2313, "gamma": 0.0593, "vega": 0.0147, "theta": -0.0033, "rho": 0.0058, "theo": 0.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-14T14:31:18", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "BTDR270617P00017000", "bid": 10.9, "bid_size": 637.0, "ask": 11.3, "ask_size": 874.0, "iv": 1.0859, "open_interest": 0.0, "volume": 0.0, "delta": -0.8299, "gamma": 0.0731, "vega": 0.0116, "theta": -0.002, "rho": -0.0333, "theo": 11.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "BTDR270617C00018000", "bid": 0.3, "bid_size": 1896.0, "ask": 0.55, "ask_size": 2182.0, "iv": 1.0649, "open_interest": 3.0, "volume": 1.0, "delta": 0.2125, "gamma": 0.0563, "vega": 0.014, "theta": -0.0032, "rho": 0.0053, "theo": 0.4232, "change": 0.1, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T09:32:11", "percent_change": 20.0, "prev_day_close": 0.499999985098839}, {"option": "BTDR270617P00018000", "bid": 11.8, "bid_size": 871.0, "ask": 12.2, "ask_size": 770.0, "iv": 1.035, "open_interest": 0.0, "volume": 0.0, "delta": -0.8533, "gamma": 0.0711, "vega": 0.0104, "theta": -0.0017, "rho": -0.031, "theo": 12.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "BTDR270617C00019000", "bid": 0.3, "bid_size": 1426.0, "ask": 0.5, "ask_size": 1984.0, "iv": 1.0794, "open_interest": 12.0, "volume": 0.0, "delta": 0.1957, "gamma": 0.0534, "vega": 0.0133, "theta": -0.003, "rho": 0.0049, "theo": 0.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T12:46:54", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "BTDR270617P00019000", "bid": 12.8, "bid_size": 763.0, "ask": 13.2, "ask_size": 807.0, "iv": 1.0736, "open_interest": 1.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0688, "vega": 0.0092, "theta": -0.0014, "rho": -0.0277, "theo": 12.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-10-20T10:10:19", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "BTDR270917C00003000", "bid": 3.5, "bid_size": 609.0, "ask": 3.8, "ask_size": 29.0, "iv": 0.8927, "open_interest": 1.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0297, "vega": 0.0103, "theta": -0.0011, "rho": 0.0156, "theo": 3.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-19T11:07:07", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "BTDR270917P00003000", "bid": 0.4, "bid_size": 2195.0, "ask": 0.55, "ask_size": 2258.0, "iv": 1.0405, "open_interest": 5207.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0304, "vega": 0.0104, "theta": -0.0016, "rho": -0.0085, "theo": 0.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-26T10:53:30", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "BTDR270917C00005000", "bid": 2.55, "bid_size": 1129.0, "ask": 2.9, "ask_size": 1156.0, "iv": 0.9844, "open_interest": 10.0, "volume": 10.0, "delta": 0.781, "gamma": 0.0524, "vega": 0.0175, "theta": -0.0024, "rho": 0.0177, "theo": 2.7639, "change": 0.1, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T10:24:29", "percent_change": 3.22581, "prev_day_close": 3.10000002384186}, {"option": "BTDR270917P00005000", "bid": 1.3, "bid_size": 1557.0, "ask": 1.5, "ask_size": 1758.0, "iv": 1.0194, "open_interest": 515.0, "volume": 0.0, "delta": -0.2348, "gamma": 0.0545, "vega": 0.0177, "theta": -0.0027, "rho": -0.0197, "theo": 1.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-23T14:27:11", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "BTDR270917C00007000", "bid": 1.9, "bid_size": 1222.0, "ask": 2.25, "ask_size": 1419.0, "iv": 0.999, "open_interest": 5.0, "volume": 0.0, "delta": 0.6584, "gamma": 0.0646, "vega": 0.0215, "theta": -0.0031, "rho": 0.0171, "theo": 2.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-21T12:39:52", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "BTDR270917P00007000", "bid": 2.6, "bid_size": 291.0, "ask": 2.95, "ask_size": 1491.0, "iv": 1.0646, "open_interest": 23.0, "volume": 0.0, "delta": -0.3627, "gamma": 0.0684, "vega": 0.0215, "theta": -0.0032, "rho": -0.0308, "theo": 2.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-30T12:46:32", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "BTDR270917C00010000", "bid": 1.3, "bid_size": 1373.0, "ask": 1.5, "ask_size": 891.0, "iv": 0.9896, "open_interest": 194.0, "volume": 64.0, "delta": 0.511, "gamma": 0.0693, "vega": 0.0232, "theta": -0.0034, "rho": 0.0148, "theo": 1.4323, "change": -0.18, "open": 1.6, "high": 1.6, "low": 1.42, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-02T13:58:57", "percent_change": -11.25, "prev_day_close": 1.60000002384186}, {"option": "BTDR270917P00010000", "bid": 4.9, "bid_size": 53.0, "ask": 5.1, "ask_size": 753.0, "iv": 1.0331, "open_interest": 7.0, "volume": 0.0, "delta": -0.5213, "gamma": 0.0762, "vega": 0.0227, "theta": -0.0033, "rho": -0.0433, "theo": 4.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-16T14:49:21", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "BTDR270917C00012000", "bid": 1.0, "bid_size": 1490.0, "ask": 1.2, "ask_size": 608.0, "iv": 0.9849, "open_interest": 19.0, "volume": 22.0, "delta": 0.4361, "gamma": 0.0679, "vega": 0.0228, "theta": -0.0034, "rho": 0.0131, "theo": 1.1552, "change": -0.18, "open": 1.32, "high": 1.37, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-02T14:03:04", "percent_change": -13.8462, "prev_day_close": 1.30000001192093}, {"option": "BTDR270917P00012000", "bid": 6.5, "bid_size": 890.0, "ask": 6.8, "ask_size": 737.0, "iv": 1.019, "open_interest": 11.0, "volume": 12.0, "delta": -0.6048, "gamma": 0.077, "vega": 0.0217, "theta": -0.0031, "rho": -0.0485, "theo": 6.6289, "change": 0.35, "open": 6.4, "high": 6.6, "low": 6.4, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-02T14:26:44", "percent_change": 5.6, "prev_day_close": 6.25}, {"option": "BTDR270917C00015000", "bid": 0.75, "bid_size": 1357.0, "ask": 1.0, "ask_size": 1792.0, "iv": 1.0215, "open_interest": 206.0, "volume": 0.0, "delta": 0.3501, "gamma": 0.063, "vega": 0.0214, "theta": -0.0033, "rho": 0.011, "theo": 0.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T15:34:43", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BTDR270917P00015000", "bid": 9.1, "bid_size": 912.0, "ask": 9.5, "ask_size": 700.0, "iv": 1.0088, "open_interest": 1.0, "volume": 0.0, "delta": -0.705, "gamma": 0.0757, "vega": 0.019, "theta": -0.0027, "rho": -0.0512, "theo": 9.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.61, "last_trade_time": "2026-10-26T13:42:23", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "BTDR270917C00017000", "bid": 0.6, "bid_size": 651.0, "ask": 0.95, "ask_size": 1841.0, "iv": 1.0454, "open_interest": 6.0, "volume": 0.0, "delta": 0.306, "gamma": 0.0592, "vega": 0.0202, "theta": -0.0031, "rho": 0.0098, "theo": 0.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-10-20T14:06:08", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "BTDR270917P00017000", "bid": 10.9, "bid_size": 442.0, "ask": 11.7, "ask_size": 433.0, "iv": 1.0947, "open_interest": 0.0, "volume": 0.0, "delta": -0.7594, "gamma": 0.0746, "vega": 0.017, "theta": -0.0024, "rho": -0.0507, "theo": 11.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BTDR280121C00002500", "bid": 4.1, "bid_size": 911.0, "ask": 4.4, "ask_size": 1223.0, "iv": 1.0878, "open_interest": 311.0, "volume": 7.0, "delta": 0.9164, "gamma": 0.021, "vega": 0.0101, "theta": -0.0007, "rho": 0.0169, "theo": 4.2055, "change": -0.44, "open": 4.31, "high": 4.31, "low": 4.16, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-11-02T14:11:42", "percent_change": -9.56522, "prev_day_close": 4.60000014305115}, {"option": "BTDR280121P00002500", "bid": 0.4, "bid_size": 956.0, "ask": 0.5, "ask_size": 1044.0, "iv": 1.0324, "open_interest": 835.0, "volume": 29.0, "delta": -0.0816, "gamma": 0.0216, "vega": 0.0102, "theta": -0.0012, "rho": -0.0102, "theo": 0.4621, "change": 0.105, "open": 0.4, "high": 0.49, "low": 0.4, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-02T14:09:48", "percent_change": 28.0, "prev_day_close": 0.375}, {"option": "BTDR280121C00005000", "bid": 2.9, "bid_size": 1429.0, "ask": 3.2, "ask_size": 1500.0, "iv": 1.0156, "open_interest": 1804.0, "volume": 98.0, "delta": 0.7812, "gamma": 0.0435, "vega": 0.0198, "theta": -0.0018, "rho": 0.0219, "theo": 2.9858, "change": -0.15, "open": 3.5, "high": 3.5, "low": 3.02, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T15:26:39", "percent_change": -4.34782, "prev_day_close": 3.44999992847443}, {"option": "BTDR280121P00005000", "bid": 1.6, "bid_size": 325.0, "ask": 1.7, "ask_size": 622.0, "iv": 0.995, "open_interest": 11233.0, "volume": 6.0, "delta": -0.2213, "gamma": 0.0458, "vega": 0.0201, "theta": -0.0021, "rho": -0.0283, "theo": 1.626, "change": 0.025, "open": 1.5, "high": 1.55, "low": 1.5, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T10:49:00", "percent_change": 1.63934, "prev_day_close": 1.52500003576279}, {"option": "BTDR280121C00007500", "bid": 2.15, "bid_size": 1322.0, "ask": 2.35, "ask_size": 271.0, "iv": 0.9794, "open_interest": 713.0, "volume": 40.0, "delta": 0.6563, "gamma": 0.055, "vega": 0.0248, "theta": -0.0025, "rho": 0.0216, "theo": 2.2366, "change": -0.35, "open": 2.6, "high": 2.6, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T14:05:35", "percent_change": -13.4615, "prev_day_close": 2.60000002384186}, {"option": "BTDR280121P00007500", "bid": 3.2, "bid_size": 1056.0, "ask": 3.4, "ask_size": 1092.0, "iv": 0.981, "open_interest": 4048.0, "volume": 5.0, "delta": -0.3547, "gamma": 0.0598, "vega": 0.0249, "theta": -0.0026, "rho": -0.0457, "theo": 3.2826, "change": 0.05, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T09:44:05", "percent_change": 1.5873, "prev_day_close": 3.14999997615814}, {"option": "BTDR280121C00010000", "bid": 1.75, "bid_size": 241.0, "ask": 1.85, "ask_size": 177.0, "iv": 0.9948, "open_interest": 2824.0, "volume": 100.0, "delta": 0.5562, "gamma": 0.0588, "vega": 0.0266, "theta": -0.0027, "rho": 0.02, "theo": 1.7536, "change": -0.3, "open": 1.96, "high": 2.1, "low": 1.68, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T15:58:05", "percent_change": -14.6341, "prev_day_close": 2.05000007152557}, {"option": "BTDR280121P00010000", "bid": 5.1, "bid_size": 1020.0, "ask": 5.4, "ask_size": 1222.0, "iv": 0.9861, "open_interest": 485.0, "volume": 0.0, "delta": -0.4654, "gamma": 0.0665, "vega": 0.0264, "theta": -0.0027, "rho": -0.0593, "theo": 5.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-26T13:57:23", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "BTDR280121C00012500", "bid": 1.35, "bid_size": 1110.0, "ask": 1.6, "ask_size": 1719.0, "iv": 1.003, "open_interest": 924.0, "volume": 190.0, "delta": 0.4781, "gamma": 0.0589, "vega": 0.0269, "theta": -0.0028, "rho": 0.0181, "theo": 1.4245, "change": -0.3, "open": 1.4, "high": 1.4, "low": 1.35, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T15:51:37", "percent_change": -18.1818, "prev_day_close": 1.64999997615814}, {"option": "BTDR280121P00012500", "bid": 7.0, "bid_size": 1364.0, "ask": 7.5, "ask_size": 1043.0, "iv": 0.9493, "open_interest": 314.0, "volume": 0.0, "delta": -0.5558, "gamma": 0.0696, "vega": 0.0259, "theta": -0.0026, "rho": -0.0686, "theo": 7.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.56, "last_trade_time": "2026-10-29T15:30:27", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "BTDR280121C00015000", "bid": 1.1, "bid_size": 1341.0, "ask": 1.25, "ask_size": 403.0, "iv": 0.9869, "open_interest": 1931.0, "volume": 381.0, "delta": 0.4165, "gamma": 0.0572, "vega": 0.0263, "theta": -0.0028, "rho": 0.0164, "theo": 1.1881, "change": -0.225, "open": 1.4, "high": 1.4, "low": 1.19, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T13:52:04", "percent_change": -15.7895, "prev_day_close": 1.42500001192093}, {"option": "BTDR280121P00015000", "bid": 9.0, "bid_size": 1549.0, "ask": 9.7, "ask_size": 931.0, "iv": 0.9014, "open_interest": 446.0, "volume": 0.0, "delta": -0.6307, "gamma": 0.0713, "vega": 0.0244, "theta": -0.0025, "rho": -0.0743, "theo": 9.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.73, "last_trade_time": "2026-10-26T13:01:02", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BTDR280121C00017500", "bid": 0.9, "bid_size": 1182.0, "ask": 1.3, "ask_size": 2493.0, "iv": 1.0342, "open_interest": 326.0, "volume": 0.0, "delta": 0.3672, "gamma": 0.0548, "vega": 0.0254, "theta": -0.0027, "rho": 0.0148, "theo": 1.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-10-30T09:59:26", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "BTDR280121P00017500", "bid": 11.2, "bid_size": 1333.0, "ask": 12.0, "ask_size": 809.0, "iv": 0.872, "open_interest": 332.0, "volume": 0.0, "delta": -0.6941, "gamma": 0.0721, "vega": 0.0222, "theta": -0.0023, "rho": -0.0748, "theo": 11.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-10-30T09:52:36", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "BTDR280121C00020000", "bid": 0.75, "bid_size": 1906.0, "ask": 1.2, "ask_size": 3727.0, "iv": 1.0474, "open_interest": 2495.0, "volume": 0.0, "delta": 0.3271, "gamma": 0.0521, "vega": 0.0243, "theta": -0.0026, "rho": 0.0135, "theo": 0.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.26, "last_trade_time": "2026-10-29T14:57:46", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BTDR280121P00020000", "bid": 13.5, "bid_size": 1076.0, "ask": 14.4, "ask_size": 728.0, "iv": 0.851, "open_interest": 54.0, "volume": 0.0, "delta": -0.7482, "gamma": 0.0724, "vega": 0.0196, "theta": -0.0021, "rho": -0.0716, "theo": 14.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.79, "last_trade_time": "2026-09-02T12:28:15", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "BTDR280121C00022500", "bid": 0.65, "bid_size": 1133.0, "ask": 0.95, "ask_size": 1970.0, "iv": 1.0276, "open_interest": 404.0, "volume": 3.0, "delta": 0.294, "gamma": 0.0494, "vega": 0.0232, "theta": -0.0025, "rho": 0.0123, "theo": 0.768, "change": -0.025, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T11:08:44", "percent_change": -2.85714, "prev_day_close": 0.875}, {"option": "BTDR280121P00022500", "bid": 16.0, "bid_size": 961.0, "ask": 16.8, "ask_size": 695.0, "iv": 0.8668, "open_interest": 30.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.0737, "vega": 0.0171, "theta": -0.0019, "rho": -0.0691, "theo": 16.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.67, "last_trade_time": "2026-07-28T09:39:57", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "BTDR280121C00025000", "bid": 0.55, "bid_size": 1684.0, "ask": 0.85, "ask_size": 3083.0, "iv": 1.0288, "open_interest": 1345.0, "volume": 1.0, "delta": 0.2662, "gamma": 0.0468, "vega": 0.0221, "theta": -0.0024, "rho": 0.0113, "theo": 0.6811, "change": -0.095, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-02T14:00:42", "percent_change": -12.2581, "prev_day_close": 0.774999976158142}, {"option": "BTDR280121P00025000", "bid": 18.2, "bid_size": 844.0, "ask": 19.2, "ask_size": 636.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": -0.8389, "gamma": 0.0737, "vega": 0.0141, "theta": -0.0016, "rho": -0.0605, "theo": 19.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.65, "last_trade_time": "2026-10-30T13:32:10", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "BTDR280121C00027000", "bid": 0.5, "bid_size": 1165.0, "ask": 0.85, "ask_size": 2332.0, "iv": 1.0494, "open_interest": 40.0, "volume": 0.0, "delta": 0.2471, "gamma": 0.0447, "vega": 0.0213, "theta": -0.0024, "rho": 0.0106, "theo": 0.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-29T12:22:22", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "BTDR280121P00027000", "bid": 20.1, "bid_size": 518.0, "ask": 23.5, "ask_size": 436.0, "iv": 1.4545, "open_interest": 10.0, "volume": 0.0, "delta": -0.8702, "gamma": 0.0733, "vega": 0.0107, "theta": -0.0015, "rho": -0.0476, "theo": 20.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-08-07T09:30:03", "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "BTDR280121C00030000", "bid": 0.45, "bid_size": 1308.0, "ask": 0.7, "ask_size": 2641.0, "iv": 1.0444, "open_interest": 1335.0, "volume": 0.0, "delta": 0.2226, "gamma": 0.0419, "vega": 0.02, "theta": -0.0022, "rho": 0.0096, "theo": 0.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-30T15:09:05", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BTDR280121P00030000", "bid": 23.0, "bid_size": 509.0, "ask": 24.4, "ask_size": 397.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -0.916, "gamma": 0.077, "vega": 0.0093, "theta": -0.0014, "rho": -0.0454, "theo": 23.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-09-15T13:42:47", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "BTDR280121C00035000", "bid": 0.4, "bid_size": 5.0, "ask": 0.5, "ask_size": 1619.0, "iv": 1.0386, "open_interest": 5345.0, "volume": 5.0, "delta": 0.1899, "gamma": 0.0378, "vega": 0.0182, "theta": -0.0021, "rho": 0.0083, "theo": 0.4563, "change": -0.075, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T13:33:47", "percent_change": -14.2857, "prev_day_close": 0.525000005960464}, {"option": "BTDR280121P00035000", "bid": 27.9, "bid_size": 675.0, "ask": 29.4, "ask_size": 496.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0511, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 28.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.5, "last_trade_time": "2026-09-15T13:52:44", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "BTDR280121C00040000", "bid": 0.35, "bid_size": 5.0, "ask": 0.45, "ask_size": 2007.0, "iv": 1.0591, "open_interest": 25896.0, "volume": 0.0, "delta": 0.1646, "gamma": 0.0342, "vega": 0.0166, "theta": -0.0019, "rho": 0.0073, "theo": 0.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T11:14:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BTDR280121P00040000", "bid": 32.8, "bid_size": 279.0, "ask": 34.4, "ask_size": 223.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0084, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 33.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-09-25T15:35:17", "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "BTDR290119C00003000", "bid": 4.3, "bid_size": 340.0, "ask": 4.7, "ask_size": 1177.0, "iv": 0.9513, "open_interest": 151.0, "volume": 6.0, "delta": 0.9416, "gamma": 0.0193, "vega": 0.0158, "theta": -0.0004, "rho": 0.0265, "theo": 4.5463, "change": -0.15, "open": 4.9, "high": 4.9, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-02T12:41:16", "percent_change": -3.125, "prev_day_close": 4.79999995231628}, {"option": "BTDR290119P00003000", "bid": 0.85, "bid_size": 1165.0, "ask": 1.05, "ask_size": 1464.0, "iv": 0.989, "open_interest": 261.0, "volume": 0.0, "delta": -0.1021, "gamma": 0.021, "vega": 0.0163, "theta": -0.0009, "rho": -0.027, "theo": 0.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-21T12:39:40", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BTDR290119C00005000", "bid": 3.5, "bid_size": 938.0, "ask": 4.5, "ask_size": 1375.0, "iv": 1.0311, "open_interest": 128.0, "volume": 0.0, "delta": 0.8641, "gamma": 0.0297, "vega": 0.0238, "theta": -0.001, "rho": 0.0318, "theo": 3.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-30T15:31:12", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "BTDR290119P00005000", "bid": 1.95, "bid_size": 1981.0, "ask": 2.25, "ask_size": 1009.0, "iv": 0.9707, "open_interest": 826.0, "volume": 0.0, "delta": -0.1872, "gamma": 0.0335, "vega": 0.0244, "theta": -0.0013, "rho": -0.05, "theo": 2.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-10-30T14:52:29", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "BTDR290119C00008000", "bid": 2.75, "bid_size": 1276.0, "ask": 3.1, "ask_size": 93.0, "iv": 0.8926, "open_interest": 89.0, "volume": 4.0, "delta": 0.7629, "gamma": 0.0391, "vega": 0.031, "theta": -0.0014, "rho": 0.034, "theo": 3.0995, "change": -0.55, "open": 3.43, "high": 3.43, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T14:36:24", "percent_change": -15.493, "prev_day_close": 3.55000007152557}, {"option": "BTDR290119P00008000", "bid": 3.9, "bid_size": 1417.0, "ask": 4.4, "ask_size": 744.0, "iv": 0.9451, "open_interest": 63.0, "volume": 0.0, "delta": -0.3048, "gamma": 0.0471, "vega": 0.0314, "theta": -0.0017, "rho": -0.0796, "theo": 4.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-10-28T11:52:57", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "BTDR290119C00010000", "bid": 2.5, "bid_size": 1169.0, "ask": 3.1, "ask_size": 1825.0, "iv": 0.9606, "open_interest": 120.0, "volume": 1.0, "delta": 0.7062, "gamma": 0.0428, "vega": 0.0338, "theta": -0.0016, "rho": 0.034, "theo": 2.75, "change": -0.05, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T09:32:30", "percent_change": -1.63935, "prev_day_close": 3.05000007152557}, {"option": "BTDR290119P00010000", "bid": 5.4, "bid_size": 1429.0, "ask": 6.0, "ask_size": 739.0, "iv": 0.9419, "open_interest": 61.0, "volume": 0.0, "delta": -0.3745, "gamma": 0.0539, "vega": 0.0336, "theta": -0.0018, "rho": -0.095, "theo": 5.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.28, "last_trade_time": "2026-10-28T10:51:34", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "BTDR290119C00012000", "bid": 2.15, "bid_size": 1388.0, "ask": 2.95, "ask_size": 1993.0, "iv": 0.9677, "open_interest": 119.0, "volume": 0.0, "delta": 0.6569, "gamma": 0.045, "vega": 0.0356, "theta": -0.0018, "rho": 0.0335, "theo": 2.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.27, "last_trade_time": "2026-10-28T11:59:59", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "BTDR290119P00012000", "bid": 7.2, "bid_size": 1086.0, "ask": 7.8, "ask_size": 1091.0, "iv": 0.9877, "open_interest": 51.0, "volume": 10.0, "delta": -0.438, "gamma": 0.0596, "vega": 0.0344, "theta": -0.0018, "rho": -0.1068, "theo": 7.3544, "change": 0.2, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-02T14:26:44", "percent_change": 2.8169, "prev_day_close": 7.10000014305115}, {"option": "BTDR290119C00015000", "bid": 1.9, "bid_size": 1304.0, "ask": 2.6, "ask_size": 2003.0, "iv": 0.9751, "open_interest": 225.0, "volume": 0.0, "delta": 0.5942, "gamma": 0.0468, "vega": 0.037, "theta": -0.0019, "rho": 0.0322, "theo": 2.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-10-29T11:53:59", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "BTDR290119P00015000", "bid": 9.5, "bid_size": 1137.0, "ask": 10.4, "ask_size": 853.0, "iv": 0.9503, "open_interest": 1.0, "volume": 0.0, "delta": -0.524, "gamma": 0.0667, "vega": 0.034, "theta": -0.0019, "rho": -0.1171, "theo": 9.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.06, "last_trade_time": "2026-10-16T15:00:52", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "BTDR290119C00017000", "bid": 1.75, "bid_size": 1230.0, "ask": 2.4, "ask_size": 1936.0, "iv": 0.9757, "open_interest": 9.0, "volume": 0.0, "delta": 0.5584, "gamma": 0.0473, "vega": 0.0375, "theta": -0.002, "rho": 0.0312, "theo": 1.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-10-20T14:34:58", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "BTDR290119P00017000", "bid": 11.2, "bid_size": 1221.0, "ask": 12.2, "ask_size": 896.0, "iv": 0.9423, "open_interest": 0.0, "volume": 0.0, "delta": -0.5759, "gamma": 0.0708, "vega": 0.0329, "theta": -0.0018, "rho": -0.1209, "theo": 11.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "BTDR290119C00020000", "bid": 1.55, "bid_size": 1223.0, "ask": 2.1, "ask_size": 1996.0, "iv": 0.9685, "open_interest": 166.0, "volume": 2.0, "delta": 0.5119, "gamma": 0.0474, "vega": 0.0376, "theta": -0.002, "rho": 0.0297, "theo": 1.7487, "change": -0.005, "open": 1.92, "high": 1.92, "low": 1.92, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-02T10:10:20", "percent_change": -0.259738, "prev_day_close": 1.92499995231628}, {"option": "BTDR290119P00020000", "bid": 13.8, "bid_size": 1090.0, "ask": 14.8, "ask_size": 564.0, "iv": 0.8954, "open_interest": 0.0, "volume": 0.0, "delta": -0.6482, "gamma": 0.0766, "vega": 0.0304, "theta": -0.0018, "rho": -0.1226, "theo": 14.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "BTDR290119C00022000", "bid": 1.45, "bid_size": 1098.0, "ask": 2.05, "ask_size": 2105.0, "iv": 0.982, "open_interest": 82.0, "volume": 0.0, "delta": 0.4849, "gamma": 0.0472, "vega": 0.0375, "theta": -0.002, "rho": 0.0287, "theo": 1.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-30T09:35:52", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "BTDR290119P00022000", "bid": 15.6, "bid_size": 1151.0, "ask": 16.8, "ask_size": 783.0, "iv": 0.9058, "open_interest": 0.0, "volume": 0.0, "delta": -0.6931, "gamma": 0.0806, "vega": 0.0279, "theta": -0.0017, "rho": -0.1157, "theo": 16.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "BTDR290119C00025000", "bid": 1.3, "bid_size": 1101.0, "ask": 1.55, "ask_size": 254.0, "iv": 0.9382, "open_interest": 262.0, "volume": 6.0, "delta": 0.4491, "gamma": 0.0466, "vega": 0.037, "theta": -0.002, "rho": 0.0273, "theo": 1.4727, "change": -0.18, "open": 1.4, "high": 1.42, "low": 1.4, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-02T15:44:05", "percent_change": -11.25, "prev_day_close": 1.60000002384186}, {"option": "BTDR290119P00025000", "bid": 18.3, "bid_size": 890.0, "ask": 19.5, "ask_size": 537.0, "iv": 0.7922, "open_interest": 0.0, "volume": 0.0, "delta": -0.7561, "gamma": 0.0852, "vega": 0.0236, "theta": -0.0016, "rho": -0.1037, "theo": 19.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500005722046}], "symbol": "BTDR", "security_type": "stock", "exchange_id": 2, "current_price": 6.2, "price_change": -0.54, "price_change_percent": -8.0477, "bid": 6.2, "ask": 6.27, "bid_size": 1000, "ask_size": 1000, "open": 6.855, "high": 6.855, "low": 5.99, "close": 6.17, "prev_day_close": 6.71, "volume": 10391239, "iv30": 122.371, "iv30_change": 1.513, "iv30_change_percent": 1.2519, "seqno": 10513435366, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "BTDR"}